Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.12 | 51.12 | 50.78 | 50.92 | 1,515,366 | -0.07(-0.14%) |
Aug 30, 2023 | 50.97 | 51.12 | 50.86 | 50.99 | 1,832,465 | +0.14(+0.28%) |
Aug 29, 2023 | 50.36 | 50.86 | 50.17 | 50.85 | 1,659,095 | +0.56(+1.11%) |
Aug 28, 2023 | 50.22 | 50.57 | 50.10 | 50.29 | 2,132,172 | +0.25(+0.50%) |
Aug 25, 2023 | 50.00 | 50.25 | 49.47 | 50.04 | 1,560,108 | +0.29(+0.58%) |
Aug 24, 2023 | 50.00 | 50.27 | 49.73 | 49.75 | 2,394,046 | -0.34(-0.68%) |
Aug 23, 2023 | 50.13 | 50.25 | 49.82 | 50.09 | 1,674,734 | -0.15(-0.30%) |
Aug 22, 2023 | 50.64 | 50.76 | 50.19 | 50.24 | 1,237,965 | -0.30(-0.59%) |
Aug 21, 2023 | 50.72 | 50.83 | 50.23 | 50.54 | 1,702,106 | -0.01(-0.02%) |
Aug 18, 2023 | 50.05 | 50.63 | 49.92 | 50.55 | 1,793,503 | +0.23(+0.46%) |
Aug 17, 2023 | 50.79 | 51.06 | 50.28 | 50.32 | 1,828,567 | -0.19(-0.38%) |
Aug 16, 2023 | 50.85 | 51.19 | 50.48 | 50.51 | 1,440,305 | -0.30(-0.59%) |
Aug 15, 2023 | 51.31 | 51.31 | 50.76 | 50.81 | 1,392,904 | -0.82(-1.59%) |
Aug 14, 2023 | 51.58 | 51.63 | 51.20 | 51.63 | 1,414,405 | -0.02(-0.04%) |
Aug 11, 2023 | 51.30 | 51.84 | 51.29 | 51.65 | 1,595,606 | +0.22(+0.43%) |
Aug 10, 2023 | 51.77 | 52.09 | 51.15 | 51.43 | 1,509,885 | -0.06(-0.12%) |
Aug 09, 2023 | 51.51 | 51.91 | 51.36 | 51.49 | 2,210,053 | +0.26(+0.51%) |
Aug 08, 2023 | 50.69 | 51.26 | 50.38 | 51.23 | 1,484,020 | +0.06(+0.12%) |
Aug 07, 2023 | 50.93 | 51.30 | 50.83 | 51.17 | 1,176,490 | +0.42(+0.83%) |
Aug 04, 2023 | 50.89 | 51.32 | 50.66 | 50.75 | 1,360,670 | +0.20(+0.40%) |
Aug 03, 2023 | 50.40 | 50.84 | 50.13 | 50.55 | 1,667,936 | +0.06(+0.12%) |
Aug 02, 2023 | 50.64 | 50.80 | 50.24 | 50.49 | 1,481,458 | -0.45(-0.88%) |
Aug 01, 2023 | 50.85 | 51.05 | 50.66 | 50.94 | 1,430,154 | -0.18(-0.35%) |
Jul 31, 2023 | 50.95 | 51.16 | 50.90 | 51.12 | 1,428,929 | +0.33(+0.65%) |
Jul 28, 2023 | 50.61 | 50.82 | 50.38 | 50.79 | 1,345,250 | +0.45(+0.89%) |
Jul 27, 2023 | 50.86 | 51.00 | 50.21 | 50.34 | 1,740,401 | -0.27(-0.53%) |
Jul 26, 2023 | 50.35 | 50.76 | 50.21 | 50.61 | 1,494,090 | +0.11(+0.22%) |
Jul 25, 2023 | 50.22 | 50.73 | 50.15 | 50.50 | 1,563,363 | +0.24(+0.48%) |
Jul 24, 2023 | 50.12 | 50.48 | 50.11 | 50.26 | 1,435,586 | +0.23(+0.46%) |
Jul 21, 2023 | 50.05 | 50.17 | 49.78 | 50.03 | 1,039,802 | +0.05(+0.10%) |
Jul 20, 2023 | 49.83 | 50.02 | 49.57 | 49.98 | 1,704,995 | +0.36(+0.73%) |
Jul 19, 2023 | 49.62 | 49.82 | 49.48 | 49.62 | 1,556,487 | +0.13(+0.26%) |
Jul 18, 2023 | 48.74 | 49.68 | 48.73 | 49.49 | 1,579,779 | +0.79(+1.62%) |
Jul 17, 2023 | 48.50 | 48.85 | 48.35 | 48.70 | 1,387,219 | +0.06(+0.12%) |
Jul 14, 2023 | 49.27 | 49.29 | 48.48 | 48.64 | 2,111,093 | -0.63(-1.28%) |
Jul 13, 2023 | 49.22 | 49.47 | 49.03 | 49.27 | 2,961,506 | +0.25(+0.51%) |
Jul 12, 2023 | 49.20 | 49.37 | 48.99 | 49.02 | 1,643,350 | +0.16(+0.33%) |
Jul 11, 2023 | 48.20 | 48.92 | 48.16 | 48.86 | 1,873,087 | +0.91(+1.90%) |
Jul 10, 2023 | 47.50 | 48.03 | 47.39 | 47.95 | 1,420,628 | +0.38(+0.80%) |
Jul 07, 2023 | 46.93 | 48.00 | 46.79 | 47.57 | 1,477,575 | +0.57(+1.21%) |
Jul 06, 2023 | 47.37 | 47.43 | 46.60 | 47.00 | 1,851,956 | -0.75(-1.57%) |
Jul 05, 2023 | 48.05 | 48.05 | 47.61 | 47.75 | 1,283,400 | -0.33(-0.69%) |
Jul 03, 2023 | 47.89 | 48.23 | 47.77 | 48.08 | 730,779 | +0.21(+0.44%) |
Jun 30, 2023 | 47.88 | 48.06 | 47.60 | 47.87 | 1,503,837 | +0.29(+0.61%) |
Jun 29, 2023 | 47.15 | 47.58 | 47.05 | 47.58 | 1,476,779 | +0.47(+1.00%) |
Jun 28, 2023 | 47.02 | 47.11 | 46.68 | 47.11 | 1,818,400 | +0.12(+0.26%) |
Jun 27, 2023 | 46.41 | 47.06 | 46.30 | 46.99 | 979,038 | +0.49(+1.05%) |
Jun 26, 2023 | 46.20 | 46.70 | 46.15 | 46.50 | 1,060,201 | +0.35(+0.76%) |
Jun 23, 2023 | 46.11 | 46.29 | 45.90 | 46.15 | 1,087,384 | -0.30(-0.65%) |
Jun 22, 2023 | 46.49 | 46.53 | 46.15 | 46.45 | 1,306,654 | -0.51(-1.09%) |
Jun 21, 2023 | 46.78 | 47.21 | 46.62 | 46.96 | 1,577,454 | +0.12(+0.26%) |
Jun 20, 2023 | 47.20 | 47.27 | 46.67 | 46.84 | 1,529,752 | -0.59(-1.24%) |
Jun 16, 2023 | 47.49 | 47.60 | 47.30 | 47.43 | 1,789,609 | +0.05(+0.11%) |