Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.72 | 50.94 | 49.89 | 49.97 | 197,058 | -0.88(-1.73%) |
Aug 30, 2023 | 50.70 | 51.22 | 50.70 | 50.86 | 163,493 | -0.15(-0.29%) |
Aug 29, 2023 | 50.81 | 51.32 | 50.73 | 51.00 | 210,743 | +0.04(+0.08%) |
Aug 28, 2023 | 51.13 | 51.72 | 50.90 | 50.96 | 208,178 | -0.17(-0.33%) |
Aug 25, 2023 | 51.09 | 51.47 | 50.39 | 51.13 | 177,215 | +0.45(+0.89%) |
Aug 24, 2023 | 50.65 | 51.10 | 50.20 | 50.68 | 292,248 | -0.04(-0.08%) |
Aug 23, 2023 | 50.15 | 50.73 | 49.76 | 50.72 | 277,199 | +0.75(+1.51%) |
Aug 22, 2023 | 50.59 | 50.86 | 49.95 | 49.96 | 218,000 | -0.63(-1.24%) |
Aug 21, 2023 | 50.45 | 50.78 | 50.12 | 50.59 | 236,185 | +0.02(+0.04%) |
Aug 18, 2023 | 50.17 | 50.88 | 50.17 | 50.57 | 299,926 | +0.12(+0.23%) |
Aug 17, 2023 | 50.68 | 50.91 | 50.40 | 50.45 | 308,686 | -0.08(-0.16%) |
Aug 16, 2023 | 50.49 | 51.05 | 50.26 | 50.53 | 286,628 | -0.18(-0.35%) |
Aug 15, 2023 | 51.13 | 51.51 | 50.56 | 50.71 | 244,260 | -0.87(-1.69%) |
Aug 14, 2023 | 51.18 | 51.59 | 51.00 | 51.58 | 297,449 | +0.01(+0.02%) |
Aug 11, 2023 | 51.56 | 51.97 | 51.39 | 51.57 | 205,983 | -0.07(-0.13%) |
Aug 10, 2023 | 51.94 | 52.17 | 51.34 | 51.64 | 195,346 | -0.02(-0.04%) |
Aug 09, 2023 | 51.59 | 51.82 | 50.90 | 51.66 | 222,388 | +0.08(+0.15%) |
Aug 08, 2023 | 51.58 | 51.65 | 50.45 | 51.58 | 145,268 | -0.27(-0.53%) |
Aug 07, 2023 | 51.33 | 52.06 | 51.18 | 51.86 | 145,674 | +0.63(+1.22%) |
Aug 04, 2023 | 51.99 | 52.11 | 51.21 | 51.23 | 205,301 | -0.58(-1.12%) |
Aug 03, 2023 | 51.31 | 52.04 | 50.97 | 51.81 | 174,286 | +0.25(+0.49%) |
Aug 02, 2023 | 51.16 | 51.65 | 50.99 | 51.55 | 128,088 | -0.01(-0.02%) |
Aug 01, 2023 | 51.42 | 51.81 | 50.53 | 51.56 | 216,251 | -0.08(-0.15%) |
Jul 31, 2023 | 51.34 | 51.90 | 51.24 | 51.64 | 220,525 | +0.46(+0.90%) |
Jul 28, 2023 | 51.36 | 51.58 | 50.97 | 51.18 | 187,754 | +0.32(+0.64%) |
Jul 27, 2023 | 51.55 | 51.81 | 50.54 | 50.86 | 218,476 | -0.25(-0.50%) |
Jul 26, 2023 | 51.65 | 52.05 | 50.97 | 51.11 | 269,610 | -0.92(-1.77%) |
Jul 25, 2023 | 52.27 | 52.61 | 51.90 | 52.03 | 343,630 | -0.55(-1.04%) |
Jul 24, 2023 | 52.15 | 52.98 | 52.15 | 52.58 | 177,509 | +0.56(+1.07%) |
Jul 21, 2023 | 53.16 | 53.16 | 52.02 | 52.02 | 305,721 | -0.87(-1.65%) |
Jul 20, 2023 | 53.44 | 53.44 | 52.65 | 52.90 | 253,489 | -0.74(-1.37%) |
Jul 19, 2023 | 53.28 | 53.70 | 52.66 | 53.63 | 273,242 | +0.64(+1.20%) |
Jul 18, 2023 | 51.76 | 53.03 | 51.47 | 52.99 | 272,267 | +1.21(+2.33%) |
Jul 17, 2023 | 51.72 | 52.39 | 51.64 | 51.79 | 276,307 | -0.02(-0.04%) |
Jul 14, 2023 | 50.98 | 51.87 | 50.41 | 51.81 | 319,310 | +0.68(+1.32%) |
Jul 13, 2023 | 50.60 | 51.71 | 50.24 | 51.13 | 455,439 | +0.65(+1.28%) |
Jul 12, 2023 | 50.38 | 50.89 | 49.77 | 50.48 | 315,083 | +0.82(+1.66%) |
Jul 11, 2023 | 49.63 | 49.92 | 49.31 | 49.66 | 495,755 | +0.19(+0.38%) |
Jul 10, 2023 | 48.79 | 49.86 | 48.79 | 49.47 | 334,621 | +0.54(+1.10%) |
Jul 07, 2023 | 47.79 | 49.02 | 47.79 | 48.94 | 321,777 | +1.09(+2.27%) |
Jul 06, 2023 | 47.60 | 48.05 | 47.05 | 47.85 | 164,897 | -0.18(-0.37%) |
Jul 05, 2023 | 47.64 | 48.61 | 47.07 | 48.02 | 304,488 | -0.16(-0.32%) |
Jul 03, 2023 | 48.09 | 48.91 | 47.93 | 48.18 | 116,951 | -0.21(-0.42%) |
Jun 30, 2023 | 48.65 | 49.39 | 48.39 | 48.39 | 324,844 | +0.12(+0.24%) |
Jun 29, 2023 | 47.11 | 48.40 | 46.97 | 48.27 | 451,762 | +1.14(+2.42%) |
Jun 28, 2023 | 47.23 | 47.59 | 46.72 | 47.13 | 637,370 | -0.63(-1.33%) |
Jun 27, 2023 | 48.96 | 48.96 | 47.46 | 47.76 | 550,133 | -1.93(-3.89%) |
Jun 26, 2023 | 48.40 | 50.08 | 48.40 | 49.69 | 402,955 | +1.15(+2.37%) |
Jun 23, 2023 | 48.27 | 49.27 | 47.76 | 48.54 | 2,231,415 | -0.40(-0.82%) |
Jun 22, 2023 | 49.27 | 49.28 | 48.45 | 48.94 | 284,756 | -0.31(-0.63%) |
Jun 21, 2023 | 49.10 | 49.43 | 48.75 | 49.25 | 353,159 | -0.06(-0.12%) |
Jun 20, 2023 | 49.66 | 50.18 | 49.10 | 49.31 | 326,167 | -0.48(-0.96%) |
Jun 16, 2023 | 49.97 | 50.20 | 49.36 | 49.79 | 874,361 | +0.35(+0.71%) |