Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.75 | 51.75 | 51.45 | 51.48 | 11,291 | -0.18(-0.34%) |
Aug 30, 2023 | 51.62 | 51.66 | 51.54 | 51.66 | 10,998 | +0.15(+0.30%) |
Aug 29, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 1,154 | +0.57(+1.13%) |
Aug 28, 2023 | 50.98 | 51.18 | 50.89 | 50.93 | 14,831 | +0.41(+0.81%) |
Aug 25, 2023 | 50.59 | 50.70 | 50.29 | 50.52 | 5,768 | +0.13(+0.25%) |
Aug 24, 2023 | 50.74 | 51.07 | 50.39 | 50.39 | 8,577 | -0.34(-0.68%) |
Aug 23, 2023 | 50.26 | 50.79 | 50.17 | 50.74 | 9,959 | +0.71(+1.43%) |
Aug 22, 2023 | 50.16 | 50.16 | 49.92 | 50.02 | 8,961 | +0.11(+0.23%) |
Aug 21, 2023 | 50.21 | 50.21 | 49.56 | 49.91 | 11,683 | -0.38(-0.75%) |
Aug 18, 2023 | 50.02 | 50.41 | 50.02 | 50.29 | 8,546 | +0.08(+0.16%) |
Aug 17, 2023 | 50.70 | 50.70 | 50.20 | 50.20 | 3,652 | -0.40(-0.80%) |
Aug 16, 2023 | 50.92 | 51.00 | 50.58 | 50.61 | 9,495 | -0.43(-0.84%) |
Aug 15, 2023 | 51.24 | 51.29 | 50.96 | 51.04 | 7,969 | -0.62(-1.21%) |
Aug 14, 2023 | 51.63 | 51.76 | 51.53 | 51.66 | 5,260 | -0.44(-0.84%) |
Aug 11, 2023 | 52.07 | 52.21 | 52.02 | 52.10 | 10,257 | -0.20(-0.37%) |
Aug 10, 2023 | 52.60 | 52.81 | 52.28 | 52.29 | 8,919 | -0.00(-0.00%) |
Aug 09, 2023 | 52.26 | 52.47 | 52.07 | 52.29 | 4,421 | +0.05(+0.09%) |
Aug 08, 2023 | 52.15 | 52.35 | 51.84 | 52.25 | 21,305 | -0.38(-0.73%) |
Aug 07, 2023 | 52.52 | 52.63 | 52.47 | 52.63 | 1,909 | +0.60(+1.15%) |
Aug 04, 2023 | 52.26 | 52.56 | 51.92 | 52.03 | 4,203 | -0.19(-0.36%) |
Aug 03, 2023 | 52.01 | 52.27 | 51.79 | 52.22 | 9,453 | -0.47(-0.89%) |
Aug 02, 2023 | 52.82 | 52.82 | 52.66 | 52.69 | 15,636 | -0.56(-1.05%) |
Aug 01, 2023 | 53.17 | 53.33 | 53.09 | 53.25 | 6,849 | -0.31(-0.58%) |
Jul 31, 2023 | 53.35 | 53.80 | 53.32 | 53.56 | 2,286 | +0.21(+0.40%) |
Jul 28, 2023 | 53.71 | 53.75 | 53.25 | 53.35 | 8,350 | -0.25(-0.47%) |
Jul 27, 2023 | 54.53 | 54.53 | 53.53 | 53.60 | 34,934 | -0.70(-1.28%) |
Jul 26, 2023 | 53.84 | 54.37 | 53.84 | 54.30 | 63,691 | +0.34(+0.63%) |
Jul 25, 2023 | 54.14 | 54.21 | 53.94 | 53.96 | 18,821 | -0.28(-0.52%) |
Jul 24, 2023 | 54.21 | 54.27 | 54.06 | 54.24 | 31,261 | +0.20(+0.37%) |
Jul 21, 2023 | 53.91 | 54.16 | 53.91 | 54.04 | 32,295 | +0.08(+0.16%) |
Jul 20, 2023 | 53.90 | 53.95 | 53.67 | 53.95 | 3,138 | -0.07(-0.14%) |
Jul 19, 2023 | 54.16 | 54.16 | 53.86 | 54.03 | 5,384 | +0.53(+1.00%) |
Jul 18, 2023 | 53.63 | 53.76 | 53.32 | 53.49 | 5,103 | -0.26(-0.48%) |
Jul 17, 2023 | 53.77 | 53.82 | 53.74 | 53.75 | 9,672 | -0.11(-0.20%) |
Jul 14, 2023 | 53.90 | 53.90 | 53.61 | 53.86 | 8,404 | -0.12(-0.23%) |
Jul 13, 2023 | 53.57 | 53.98 | 53.43 | 53.98 | 12,050 | +0.42(+0.78%) |
Jul 12, 2023 | 53.77 | 53.91 | 53.56 | 53.56 | 4,564 | +0.46(+0.87%) |
Jul 11, 2023 | 52.55 | 53.10 | 52.55 | 53.10 | 4,090 | +0.77(+1.47%) |
Jul 10, 2023 | 51.92 | 52.33 | 51.92 | 52.33 | 9,564 | +0.24(+0.46%) |
Jul 07, 2023 | 52.20 | 52.42 | 52.09 | 52.09 | 15,959 | -0.07(-0.13%) |
Jul 06, 2023 | 52.08 | 52.16 | 51.57 | 52.16 | 3,616 | -0.47(-0.89%) |
Jul 05, 2023 | 52.60 | 52.87 | 52.59 | 52.63 | 16,787 | +0.11(+0.21%) |
Jul 03, 2023 | 52.29 | 52.66 | 52.13 | 52.52 | 1,943 | +0.50(+0.96%) |
Jun 30, 2023 | 52.08 | 52.12 | 51.58 | 52.02 | 6,689 | +0.34(+0.67%) |
Jun 29, 2023 | 51.34 | 51.67 | 51.31 | 51.67 | 8,327 | +0.42(+0.81%) |
Jun 28, 2023 | 51.14 | 51.37 | 51.04 | 51.26 | 14,597 | +0.00(+0.01%) |
Jun 27, 2023 | 50.79 | 51.31 | 50.79 | 51.25 | 18,640 | +0.64(+1.27%) |
Jun 26, 2023 | 49.99 | 50.72 | 49.99 | 50.61 | 21,928 | +0.72(+1.45%) |
Jun 23, 2023 | 50.23 | 50.36 | 49.89 | 49.89 | 138,034 | -0.82(-1.62%) |
Jun 22, 2023 | 50.58 | 50.75 | 50.58 | 50.71 | 13,333 | -0.69(-1.34%) |
Jun 21, 2023 | 51.44 | 51.56 | 51.37 | 51.40 | 27,477 | -0.20(-0.40%) |
Jun 20, 2023 | 51.90 | 51.90 | 51.60 | 51.60 | 6,986 | -0.74(-1.41%) |
Jun 16, 2023 | 52.42 | 52.53 | 52.30 | 52.34 | 6,484 | +0.18(+0.35%) |