Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.62 | 50.62 | 50.25 | 50.25 | 38,677 | -0.26(-0.51%) |
Aug 30, 2023 | 50.52 | 50.74 | 50.42 | 50.51 | 69,873 | +0.00(+0.00%) |
Aug 29, 2023 | 49.92 | 50.51 | 49.92 | 50.51 | 36,627 | +0.58(+1.16%) |
Aug 28, 2023 | 49.81 | 50.01 | 49.80 | 49.93 | 87,738 | +0.24(+0.48%) |
Aug 25, 2023 | 49.58 | 49.80 | 49.39 | 49.69 | 65,428 | +0.25(+0.50%) |
Aug 24, 2023 | 49.70 | 49.99 | 49.44 | 49.45 | 42,848 | -0.37(-0.75%) |
Aug 23, 2023 | 49.63 | 49.86 | 49.63 | 49.82 | 30,209 | +0.37(+0.76%) |
Aug 22, 2023 | 49.57 | 49.58 | 49.41 | 49.45 | 75,542 | -0.05(-0.10%) |
Aug 21, 2023 | 49.61 | 49.61 | 49.30 | 49.50 | 32,608 | -0.08(-0.16%) |
Aug 18, 2023 | 49.30 | 49.68 | 49.30 | 49.58 | 41,008 | +0.11(+0.22%) |
Aug 17, 2023 | 49.82 | 49.86 | 49.44 | 49.47 | 96,911 | -0.22(-0.44%) |
Aug 16, 2023 | 49.92 | 50.08 | 49.68 | 49.68 | 50,900 | -0.22(-0.43%) |
Aug 15, 2023 | 50.27 | 50.27 | 49.89 | 49.90 | 42,111 | -0.55(-1.09%) |
Aug 14, 2023 | 50.48 | 50.56 | 50.29 | 50.45 | 30,323 | -0.25(-0.49%) |
Aug 11, 2023 | 50.57 | 50.80 | 50.57 | 50.70 | 22,984 | -0.00(-0.00%) |
Aug 10, 2023 | 50.94 | 51.23 | 50.66 | 50.70 | 47,581 | +0.06(+0.12%) |
Aug 09, 2023 | 50.47 | 50.72 | 50.47 | 50.64 | 36,680 | +0.22(+0.43%) |
Aug 08, 2023 | 50.17 | 50.45 | 50.10 | 50.42 | 46,845 | -0.14(-0.27%) |
Aug 07, 2023 | 50.50 | 50.61 | 50.45 | 50.56 | 29,935 | +0.20(+0.39%) |
Aug 04, 2023 | 50.64 | 50.85 | 50.33 | 50.36 | 38,772 | -0.11(-0.21%) |
Aug 03, 2023 | 50.64 | 50.71 | 50.40 | 50.47 | 42,467 | -0.40(-0.79%) |
Aug 02, 2023 | 51.09 | 51.16 | 50.78 | 50.87 | 68,206 | -0.61(-1.19%) |
Aug 01, 2023 | 51.70 | 51.84 | 51.48 | 51.48 | 139,103 | -0.63(-1.21%) |
Jul 31, 2023 | 52.10 | 52.26 | 51.97 | 52.11 | 51,669 | +0.04(+0.08%) |
Jul 28, 2023 | 52.30 | 52.36 | 52.00 | 52.08 | 58,089 | +0.11(+0.21%) |
Jul 27, 2023 | 52.51 | 52.55 | 51.93 | 51.97 | 86,482 | -0.34(-0.66%) |
Jul 26, 2023 | 52.01 | 52.35 | 52.01 | 52.31 | 63,052 | +0.22(+0.42%) |
Jul 25, 2023 | 52.06 | 52.18 | 52.02 | 52.10 | 165,992 | -0.16(-0.30%) |
Jul 24, 2023 | 52.18 | 52.37 | 52.14 | 52.25 | 34,834 | +0.11(+0.21%) |
Jul 21, 2023 | 51.98 | 52.18 | 51.89 | 52.14 | 30,603 | +0.22(+0.42%) |
Jul 20, 2023 | 51.73 | 51.96 | 51.73 | 51.93 | 70,494 | +0.17(+0.33%) |
Jul 19, 2023 | 51.52 | 51.82 | 51.39 | 51.76 | 58,388 | +0.42(+0.82%) |
Jul 18, 2023 | 51.22 | 51.55 | 51.13 | 51.34 | 113,412 | -0.01(-0.02%) |
Jul 17, 2023 | 51.67 | 51.67 | 51.35 | 51.35 | 26,349 | -0.39(-0.76%) |
Jul 14, 2023 | 52.04 | 52.04 | 51.74 | 51.74 | 66,629 | -0.45(-0.86%) |
Jul 13, 2023 | 52.04 | 52.19 | 51.98 | 52.19 | 39,209 | +0.44(+0.85%) |
Jul 12, 2023 | 51.60 | 51.86 | 51.48 | 51.75 | 33,388 | +0.63(+1.23%) |
Jul 11, 2023 | 50.89 | 51.12 | 50.75 | 51.12 | 45,110 | +0.32(+0.64%) |
Jul 10, 2023 | 50.82 | 50.92 | 50.72 | 50.80 | 47,945 | -0.07(-0.14%) |
Jul 07, 2023 | 50.74 | 51.13 | 50.72 | 50.86 | 33,971 | +0.06(+0.12%) |
Jul 06, 2023 | 50.96 | 50.96 | 50.60 | 50.81 | 35,459 | -0.63(-1.22%) |
Jul 05, 2023 | 51.46 | 51.54 | 51.18 | 51.44 | 112,704 | -0.32(-0.63%) |
Jul 03, 2023 | 51.49 | 51.81 | 51.49 | 51.76 | 24,206 | +0.21(+0.41%) |
Jun 30, 2023 | 51.39 | 51.58 | 51.32 | 51.55 | 55,295 | +0.47(+0.92%) |
Jun 29, 2023 | 50.82 | 51.11 | 50.82 | 51.08 | 47,950 | +0.01(+0.02%) |
Jun 28, 2023 | 51.03 | 51.07 | 50.84 | 51.07 | 125,679 | +0.04(+0.08%) |
Jun 27, 2023 | 50.78 | 51.07 | 50.78 | 51.03 | 61,102 | +0.33(+0.66%) |
Jun 26, 2023 | 50.33 | 50.73 | 50.33 | 50.70 | 61,145 | +0.48(+0.96%) |
Jun 23, 2023 | 50.47 | 50.61 | 50.21 | 50.21 | 68,217 | -0.62(-1.22%) |
Jun 22, 2023 | 50.87 | 50.89 | 50.70 | 50.84 | 50,731 | -0.25(-0.48%) |
Jun 21, 2023 | 50.72 | 51.17 | 50.61 | 51.08 | 67,000 | +0.30(+0.58%) |
Jun 20, 2023 | 51.05 | 51.11 | 50.79 | 50.79 | 44,403 | -0.51(-1.00%) |
Jun 16, 2023 | 51.43 | 51.54 | 51.29 | 51.30 | 59,103 | +0.06(+0.11%) |
Jun 15, 2023 | 50.84 | 51.35 | 50.77 | 51.24 | 51,701 | +0.48(+0.95%) |
Jun 14, 2023 | 50.79 | 51.09 | 50.63 | 50.76 | 150,457 | +0.27(+0.54%) |
Jun 13, 2023 | 50.56 | 50.62 | 50.43 | 50.48 | 105,038 | +0.15(+0.30%) |
Jun 12, 2023 | 50.35 | 50.37 | 50.15 | 50.34 | 36,964 | +0.00(+0.00%) |
Jun 09, 2023 | 50.53 | 50.53 | 50.27 | 50.34 | 59,641 | -0.18(-0.35%) |
Jun 08, 2023 | 50.41 | 50.54 | 50.20 | 50.51 | 63,929 | +0.15(+0.29%) |
Jun 07, 2023 | 50.02 | 50.38 | 50.02 | 50.36 | 73,947 | +0.26(+0.52%) |
Jun 06, 2023 | 50.03 | 50.16 | 49.96 | 50.10 | 38,406 | +0.07(+0.14%) |
Jun 05, 2023 | 50.15 | 50.35 | 49.98 | 50.03 | 57,177 | -0.07(-0.14%) |
Jun 02, 2023 | 49.85 | 50.18 | 49.78 | 50.10 | 52,026 | +0.32(+0.65%) |