Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.77 | 51.09 | 49.58 | 50.86 | 126,748 | +1.09(+2.20%) |
Aug 30, 2023 | 50.25 | 50.25 | 49.51 | 49.77 | 49,040 | -0.48(-0.95%) |
Aug 29, 2023 | 50.16 | 50.38 | 49.87 | 50.25 | 65,766 | +0.18(+0.35%) |
Aug 28, 2023 | 49.80 | 50.67 | 49.80 | 50.07 | 76,707 | +0.40(+0.81%) |
Aug 25, 2023 | 50.81 | 51.80 | 49.53 | 49.67 | 83,616 | -0.90(-1.78%) |
Aug 24, 2023 | 50.43 | 51.65 | 50.11 | 50.57 | 93,533 | -0.11(-0.21%) |
Aug 23, 2023 | 51.42 | 51.55 | 50.48 | 50.68 | 84,957 | -0.60(-1.18%) |
Aug 22, 2023 | 52.97 | 53.67 | 51.28 | 51.28 | 86,967 | -1.82(-3.44%) |
Aug 21, 2023 | 54.90 | 55.12 | 53.08 | 53.10 | 113,033 | -1.74(-3.17%) |
Aug 18, 2023 | 53.68 | 55.61 | 53.68 | 54.84 | 245,319 | +0.75(+1.39%) |
Aug 17, 2023 | 53.56 | 54.41 | 53.17 | 54.09 | 145,526 | +0.66(+1.24%) |
Aug 16, 2023 | 53.08 | 53.63 | 52.55 | 53.43 | 139,863 | +0.06(+0.11%) |
Aug 15, 2023 | 53.78 | 54.21 | 52.95 | 53.37 | 151,388 | -1.05(-1.94%) |
Aug 14, 2023 | 54.86 | 54.96 | 53.53 | 54.42 | 123,024 | -0.60(-1.10%) |
Aug 11, 2023 | 54.34 | 55.56 | 54.13 | 55.03 | 99,952 | +0.41(+0.75%) |
Aug 10, 2023 | 54.39 | 55.12 | 53.95 | 54.62 | 110,843 | +0.33(+0.61%) |
Aug 09, 2023 | 54.27 | 54.56 | 53.39 | 54.29 | 91,454 | -0.23(-0.43%) |
Aug 08, 2023 | 54.32 | 54.77 | 52.69 | 54.52 | 101,137 | -0.85(-1.53%) |
Aug 07, 2023 | 54.14 | 55.51 | 53.52 | 55.37 | 112,142 | +1.09(+2.01%) |
Aug 04, 2023 | 53.95 | 54.65 | 53.71 | 54.28 | 84,194 | +0.15(+0.27%) |
Aug 03, 2023 | 53.78 | 54.94 | 53.16 | 54.13 | 78,278 | +0.27(+0.51%) |
Aug 02, 2023 | 52.97 | 53.96 | 52.97 | 53.86 | 56,340 | -0.05(-0.09%) |
Aug 01, 2023 | 53.99 | 53.99 | 52.88 | 53.90 | 60,041 | -0.19(-0.34%) |
Jul 31, 2023 | 54.55 | 54.80 | 53.62 | 54.09 | 84,248 | -0.58(-1.05%) |
Jul 28, 2023 | 54.25 | 55.34 | 53.89 | 54.67 | 140,932 | +0.72(+1.34%) |
Jul 27, 2023 | 55.43 | 55.43 | 53.30 | 53.94 | 109,085 | -0.93(-1.69%) |
Jul 26, 2023 | 54.06 | 55.10 | 54.06 | 54.87 | 95,807 | +1.51(+2.83%) |
Jul 25, 2023 | 54.29 | 55.16 | 53.27 | 53.36 | 122,834 | -1.04(-1.92%) |
Jul 24, 2023 | 52.42 | 54.64 | 52.39 | 54.40 | 175,275 | +1.25(+2.35%) |
Jul 21, 2023 | 54.08 | 54.08 | 52.37 | 53.15 | 257,443 | -0.45(-0.85%) |
Jul 20, 2023 | 53.61 | 53.89 | 52.45 | 53.61 | 106,887 | -0.13(-0.23%) |
Jul 19, 2023 | 51.89 | 53.82 | 51.46 | 53.73 | 127,879 | +2.09(+4.05%) |
Jul 18, 2023 | 50.26 | 51.90 | 50.22 | 51.64 | 89,744 | +1.38(+2.75%) |
Jul 17, 2023 | 49.47 | 51.54 | 49.34 | 50.26 | 138,262 | +0.69(+1.39%) |
Jul 14, 2023 | 50.22 | 50.32 | 49.20 | 49.57 | 245,481 | +0.04(+0.08%) |
Jul 13, 2023 | 48.95 | 49.93 | 48.53 | 49.54 | 179,552 | +0.92(+1.89%) |
Jul 12, 2023 | 47.35 | 48.68 | 47.35 | 48.62 | 193,950 | +2.17(+4.67%) |
Jul 11, 2023 | 46.52 | 47.20 | 46.06 | 46.45 | 171,200 | +0.18(+0.40%) |
Jul 10, 2023 | 46.27 | 47.86 | 46.04 | 46.27 | 123,551 | -0.12(-0.25%) |
Jul 07, 2023 | 45.67 | 46.53 | 45.38 | 46.38 | 222,105 | +0.84(+1.85%) |
Jul 06, 2023 | 46.02 | 46.08 | 44.98 | 45.54 | 109,337 | -0.98(-2.10%) |
Jul 05, 2023 | 47.41 | 47.69 | 46.16 | 46.52 | 117,342 | -0.95(-2.00%) |
Jul 03, 2023 | 47.16 | 48.00 | 46.62 | 47.46 | 87,476 | +0.52(+1.11%) |
Jun 30, 2023 | 49.09 | 49.09 | 46.88 | 46.94 | 98,083 | -1.63(-3.35%) |
Jun 29, 2023 | 48.59 | 49.43 | 48.54 | 48.57 | 101,347 | +0.52(+1.09%) |
Jun 28, 2023 | 49.03 | 49.03 | 47.89 | 48.05 | 89,903 | -0.92(-1.88%) |
Jun 27, 2023 | 49.12 | 49.75 | 48.48 | 48.96 | 111,428 | +0.02(+0.04%) |
Jun 26, 2023 | 48.05 | 49.58 | 48.05 | 48.95 | 152,677 | +1.00(+2.08%) |
Jun 23, 2023 | 48.94 | 50.07 | 47.55 | 47.95 | 959,808 | -1.63(-3.28%) |
Jun 22, 2023 | 50.75 | 50.75 | 49.31 | 49.57 | 111,174 | -1.35(-2.66%) |
Jun 21, 2023 | 52.19 | 52.65 | 50.31 | 50.93 | 94,957 | -1.49(-2.84%) |
Jun 20, 2023 | 51.97 | 52.61 | 51.32 | 52.42 | 166,308 | +0.18(+0.35%) |
Jun 16, 2023 | 53.61 | 53.61 | 51.51 | 52.23 | 409,926 | -0.87(-1.64%) |
Jun 15, 2023 | 52.13 | 53.26 | 52.00 | 53.11 | 122,259 | +0.98(+1.87%) |
Jun 14, 2023 | 53.21 | 53.96 | 51.87 | 52.13 | 105,160 | -0.99(-1.86%) |
Jun 13, 2023 | 52.82 | 54.01 | 52.27 | 53.11 | 137,006 | +0.51(+0.97%) |
Jun 12, 2023 | 53.05 | 54.39 | 52.02 | 52.60 | 146,841 | -0.45(-0.84%) |
Jun 09, 2023 | 53.26 | 53.85 | 52.55 | 53.05 | 115,957 | -0.32(-0.60%) |
Jun 08, 2023 | 53.96 | 54.02 | 52.59 | 53.37 | 176,222 | -0.59(-1.09%) |
Jun 07, 2023 | 52.96 | 54.54 | 52.47 | 53.96 | 219,534 | +1.56(+2.97%) |
Jun 06, 2023 | 50.16 | 53.75 | 50.16 | 52.40 | 181,188 | +2.13(+4.23%) |
Jun 05, 2023 | 52.24 | 52.24 | 49.85 | 50.27 | 130,322 | -2.28(-4.34%) |
Jun 02, 2023 | 50.38 | 52.80 | 50.19 | 52.55 | 187,604 | +2.73(+5.48%) |