Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.55 | 52.02 | 51.09 | 51.12 | 109,469 | -0.58(-1.13%) |
Aug 30, 2023 | 51.00 | 51.77 | 50.78 | 51.71 | 85,587 | +0.54(+1.05%) |
Aug 29, 2023 | 51.29 | 51.39 | 50.95 | 51.17 | 109,732 | -0.13(-0.25%) |
Aug 28, 2023 | 51.19 | 51.71 | 51.19 | 51.30 | 134,005 | +0.26(+0.50%) |
Aug 25, 2023 | 50.80 | 51.22 | 50.80 | 51.04 | 64,637 | +0.23(+0.45%) |
Aug 24, 2023 | 51.25 | 51.62 | 50.76 | 50.82 | 90,336 | -0.64(-1.25%) |
Aug 23, 2023 | 51.13 | 51.58 | 51.04 | 51.46 | 63,499 | +0.16(+0.31%) |
Aug 22, 2023 | 51.55 | 51.74 | 51.06 | 51.30 | 58,374 | -0.39(-0.75%) |
Aug 21, 2023 | 52.42 | 52.47 | 51.61 | 51.69 | 89,052 | -0.68(-1.31%) |
Aug 18, 2023 | 52.58 | 53.23 | 52.31 | 52.37 | 83,761 | -0.42(-0.79%) |
Aug 17, 2023 | 52.78 | 53.13 | 52.68 | 52.79 | 87,923 | -0.04(-0.08%) |
Aug 16, 2023 | 53.00 | 53.43 | 52.75 | 52.83 | 63,912 | -0.31(-0.58%) |
Aug 15, 2023 | 53.24 | 53.37 | 52.82 | 53.13 | 47,230 | -0.37(-0.69%) |
Aug 14, 2023 | 53.98 | 53.98 | 53.30 | 53.50 | 47,439 | -0.48(-0.88%) |
Aug 11, 2023 | 53.50 | 54.16 | 53.32 | 53.98 | 66,755 | +0.27(+0.50%) |
Aug 10, 2023 | 54.33 | 54.77 | 53.67 | 53.71 | 57,291 | -0.65(-1.20%) |
Aug 09, 2023 | 54.43 | 54.79 | 54.19 | 54.36 | 56,642 | -0.19(-0.34%) |
Aug 08, 2023 | 54.16 | 54.62 | 53.44 | 54.55 | 72,484 | +0.12(+0.22%) |
Aug 07, 2023 | 54.20 | 54.82 | 52.91 | 54.43 | 156,501 | +0.02(+0.04%) |
Aug 04, 2023 | 54.05 | 55.34 | 54.05 | 54.41 | 87,316 | +0.06(+0.11%) |
Aug 03, 2023 | 53.60 | 54.76 | 52.36 | 54.35 | 148,583 | +2.87(+5.57%) |
Aug 02, 2023 | 51.76 | 52.21 | 51.01 | 51.49 | 123,088 | -0.58(-1.12%) |
Aug 01, 2023 | 51.94 | 52.73 | 51.72 | 52.07 | 67,754 | -0.07(-0.13%) |
Jul 31, 2023 | 52.28 | 52.49 | 52.00 | 52.14 | 129,156 | +0.05(+0.09%) |
Jul 28, 2023 | 52.88 | 53.05 | 52.09 | 52.09 | 49,033 | -0.74(-1.40%) |
Jul 27, 2023 | 52.75 | 53.18 | 52.68 | 52.83 | 60,167 | +0.07(+0.13%) |
Jul 26, 2023 | 52.17 | 52.90 | 52.09 | 52.76 | 76,179 | +0.34(+0.66%) |
Jul 25, 2023 | 52.32 | 52.60 | 52.10 | 52.41 | 66,312 | -0.06(-0.11%) |
Jul 24, 2023 | 52.80 | 52.87 | 52.22 | 52.47 | 64,828 | -0.32(-0.62%) |
Jul 21, 2023 | 53.57 | 53.60 | 52.60 | 52.80 | 82,163 | -0.53(-1.00%) |
Jul 20, 2023 | 52.81 | 53.42 | 52.43 | 53.33 | 70,961 | +0.58(+1.10%) |
Jul 19, 2023 | 52.43 | 52.94 | 52.39 | 52.75 | 78,220 | +0.39(+0.75%) |
Jul 18, 2023 | 52.42 | 53.06 | 51.74 | 52.35 | 72,493 | -0.23(-0.43%) |
Jul 17, 2023 | 52.75 | 53.09 | 52.55 | 52.58 | 55,755 | -0.32(-0.60%) |
Jul 14, 2023 | 52.88 | 53.26 | 52.25 | 52.89 | 59,309 | -0.17(-0.32%) |
Jul 13, 2023 | 52.75 | 53.30 | 52.56 | 53.06 | 61,323 | +0.30(+0.56%) |
Jul 12, 2023 | 52.57 | 53.24 | 52.52 | 52.77 | 69,261 | +0.44(+0.85%) |
Jul 11, 2023 | 51.83 | 52.48 | 51.77 | 52.32 | 111,649 | +0.53(+1.03%) |
Jul 10, 2023 | 51.40 | 52.31 | 51.34 | 51.79 | 82,505 | +0.27(+0.52%) |
Jul 07, 2023 | 51.65 | 52.11 | 51.36 | 51.53 | 107,860 | -0.20(-0.38%) |
Jul 06, 2023 | 51.36 | 51.86 | 51.13 | 51.72 | 110,143 | +0.01(+0.02%) |
Jul 05, 2023 | 52.12 | 52.12 | 51.28 | 51.71 | 111,749 | -0.69(-1.32%) |
Jul 03, 2023 | 51.80 | 52.68 | 51.80 | 52.40 | 44,546 | +0.26(+0.49%) |
Jun 30, 2023 | 52.54 | 52.57 | 52.11 | 52.15 | 74,629 | -0.30(-0.56%) |
Jun 29, 2023 | 52.08 | 53.17 | 52.08 | 52.44 | 80,979 | +0.29(+0.55%) |
Jun 28, 2023 | 51.66 | 52.23 | 51.54 | 52.16 | 78,748 | +0.34(+0.67%) |
Jun 27, 2023 | 51.97 | 52.19 | 51.43 | 51.81 | 75,249 | -0.02(-0.04%) |
Jun 26, 2023 | 51.63 | 52.42 | 51.63 | 51.83 | 102,134 | +0.26(+0.50%) |
Jun 23, 2023 | 51.20 | 53.29 | 51.20 | 51.58 | 205,061 | +0.43(+0.85%) |
Jun 22, 2023 | 51.22 | 51.58 | 50.78 | 51.14 | 107,832 | -0.19(-0.36%) |
Jun 21, 2023 | 50.58 | 51.54 | 50.07 | 51.33 | 102,586 | +0.60(+1.18%) |
Jun 20, 2023 | 50.82 | 51.18 | 50.61 | 50.73 | 119,086 | -0.15(-0.29%) |
Jun 16, 2023 | 50.93 | 51.07 | 50.34 | 50.88 | 547,049 | +0.10(+0.19%) |