Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 491,281 | +0.02(+0.04%) |
Aug 30, 2023 | 49.86 | 49.87 | 49.86 | 49.87 | 628,851 | +0.01(+0.02%) |
Aug 29, 2023 | 49.83 | 49.87 | 49.83 | 49.86 | 1,652,147 | +0.03(+0.06%) |
Aug 28, 2023 | 49.81 | 49.83 | 49.81 | 49.83 | 600,255 | +0.02(+0.04%) |
Aug 25, 2023 | 49.82 | 49.82 | 49.81 | 49.81 | 667,857 | +0.01(+0.02%) |
Aug 24, 2023 | 49.79 | 49.82 | 49.79 | 49.80 | 1,161,492 | +0.00(+0.00%) |
Aug 23, 2023 | 49.80 | 49.82 | 49.79 | 49.80 | 2,872,671 | +0.01(+0.02%) |
Aug 22, 2023 | 49.76 | 49.80 | 49.76 | 49.79 | 1,001,404 | +0.03(+0.06%) |
Aug 21, 2023 | 49.76 | 49.78 | 49.76 | 49.76 | 3,297,820 | +0.00(+0.00%) |
Aug 18, 2023 | 49.75 | 49.76 | 49.74 | 49.76 | 754,872 | +0.02(+0.05%) |
Aug 17, 2023 | 49.74 | 49.74 | 49.73 | 49.73 | 634,951 | +0.02(+0.03%) |
Aug 16, 2023 | 49.75 | 49.75 | 49.72 | 49.72 | 1,047,120 | -0.01(-0.01%) |
Aug 15, 2023 | 49.72 | 49.73 | 49.72 | 49.73 | 410,298 | +0.01(+0.01%) |
Aug 14, 2023 | 49.71 | 49.72 | 49.71 | 49.72 | 593,002 | +0.00(+0.00%) |
Aug 11, 2023 | 49.72 | 49.72 | 49.70 | 49.72 | 584,844 | +0.02(+0.03%) |
Aug 10, 2023 | 49.72 | 49.72 | 49.70 | 49.70 | 517,768 | +0.02(+0.03%) |
Aug 09, 2023 | 49.70 | 49.71 | 49.69 | 49.69 | 822,286 | -0.00(-0.01%) |
Aug 08, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 619,369 | +0.01(+0.03%) |
Aug 07, 2023 | 49.70 | 49.70 | 49.68 | 49.68 | 753,003 | +0.01(+0.02%) |
Aug 04, 2023 | 49.66 | 49.68 | 49.65 | 49.67 | 562,953 | +0.02(+0.05%) |
Aug 03, 2023 | 49.64 | 49.65 | 49.64 | 49.65 | 638,707 | +0.01(+0.01%) |
Aug 02, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 634,214 | +0.02(+0.03%) |
Aug 01, 2023 | 49.66 | 49.66 | 49.62 | 49.62 | 549,763 | -0.18(-0.36%) |
Jul 31, 2023 | 49.80 | 49.81 | 49.80 | 49.80 | 531,785 | +0.02(+0.04%) |
Jul 28, 2023 | 49.79 | 49.79 | 49.78 | 49.78 | 819,440 | +0.03(+0.06%) |
Jul 27, 2023 | 49.78 | 49.78 | 49.75 | 49.76 | 823,927 | -0.00(-0.01%) |
Jul 26, 2023 | 49.77 | 49.77 | 49.75 | 49.76 | 631,523 | +0.02(+0.03%) |
Jul 25, 2023 | 49.77 | 49.77 | 49.74 | 49.74 | 565,097 | +0.02(+0.03%) |
Jul 24, 2023 | 49.73 | 49.75 | 49.73 | 49.73 | 680,911 | +0.01(+0.02%) |
Jul 21, 2023 | 49.72 | 49.73 | 49.71 | 49.72 | 1,262,155 | +0.00(+0.00%) |
Jul 20, 2023 | 49.71 | 49.72 | 49.70 | 49.72 | 1,460,578 | +0.02(+0.05%) |
Jul 19, 2023 | 49.70 | 49.72 | 49.70 | 49.70 | 813,608 | -0.02(-0.03%) |
Jul 18, 2023 | 49.72 | 49.72 | 49.70 | 49.71 | 402,552 | +0.01(+0.02%) |
Jul 17, 2023 | 49.68 | 49.70 | 49.68 | 49.70 | 326,636 | +0.01(+0.02%) |
Jul 14, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 290,729 | -0.01(-0.02%) |
Jul 13, 2023 | 49.66 | 49.70 | 49.66 | 49.70 | 400,704 | +0.05(+0.10%) |
Jul 12, 2023 | 49.66 | 49.66 | 49.64 | 49.65 | 706,495 | +0.03(+0.06%) |
Jul 11, 2023 | 49.63 | 49.63 | 49.61 | 49.62 | 245,879 | +0.02(+0.04%) |
Jul 10, 2023 | 49.61 | 49.63 | 49.60 | 49.60 | 569,970 | +0.01(+0.02%) |
Jul 07, 2023 | 49.59 | 49.60 | 49.58 | 49.59 | 361,960 | +0.03(+0.06%) |
Jul 06, 2023 | 49.54 | 49.57 | 49.54 | 49.56 | 561,470 | -0.00(-0.01%) |
Jul 05, 2023 | 49.57 | 49.57 | 49.56 | 49.56 | 372,470 | +0.02(+0.03%) |
Jul 03, 2023 | 49.51 | 49.55 | 49.51 | 49.55 | 184,702 | -0.17(-0.34%) |
Jun 30, 2023 | 49.69 | 49.72 | 49.69 | 49.72 | 273,127 | +0.03(+0.07%) |
Jun 29, 2023 | 49.70 | 49.70 | 49.69 | 49.69 | 522,192 | -0.02(-0.03%) |
Jun 28, 2023 | 49.70 | 49.71 | 49.70 | 49.70 | 571,716 | +0.02(+0.04%) |
Jun 27, 2023 | 49.71 | 49.71 | 49.68 | 49.68 | 401,326 | -0.02(-0.03%) |
Jun 26, 2023 | 49.70 | 49.71 | 49.69 | 49.70 | 2,249,716 | +0.01(+0.01%) |
Jun 23, 2023 | 49.69 | 49.69 | 49.67 | 49.69 | 284,907 | +0.03(+0.06%) |
Jun 22, 2023 | 49.66 | 49.67 | 49.65 | 49.66 | 383,307 | +0.02(+0.04%) |
Jun 21, 2023 | 49.64 | 49.65 | 49.64 | 49.64 | 557,864 | +0.00(+0.00%) |
Jun 20, 2023 | 49.64 | 49.65 | 49.62 | 49.64 | 292,206 | +0.02(+0.05%) |
Jun 16, 2023 | 49.61 | 49.63 | 49.61 | 49.62 | 869,288 | -0.00(-0.01%) |
Jun 15, 2023 | 49.61 | 49.62 | 49.60 | 49.62 | 1,453,990 | +0.04(+0.08%) |
Jun 14, 2023 | 49.61 | 49.62 | 49.58 | 49.58 | 508,140 | -0.02(-0.03%) |
Jun 13, 2023 | 49.60 | 49.61 | 49.58 | 49.59 | 533,643 | +0.02(+0.03%) |
Jun 12, 2023 | 49.56 | 49.59 | 49.56 | 49.58 | 398,547 | +0.02(+0.04%) |
Jun 09, 2023 | 49.56 | 49.58 | 49.56 | 49.56 | 326,479 | -0.00(-0.01%) |
Jun 08, 2023 | 49.58 | 49.58 | 49.55 | 49.56 | 469,402 | +0.03(+0.06%) |
Jun 07, 2023 | 49.57 | 49.57 | 49.53 | 49.53 | 736,945 | -0.03(-0.05%) |
Jun 06, 2023 | 49.54 | 49.56 | 49.54 | 49.56 | 493,954 | +0.02(+0.04%) |
Jun 05, 2023 | 49.54 | 49.56 | 49.53 | 49.54 | 346,793 | +0.02(+0.04%) |
Jun 02, 2023 | 49.52 | 49.54 | 49.52 | 49.52 | 428,373 | -0.02(-0.04%) |