Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.60 | 48.61 | 48.43 | 48.61 | 503 | -0.36(-0.73%) |
Aug 30, 2023 | 49.13 | 49.13 | 48.95 | 48.97 | 1,993 | -0.11(-0.22%) |
Aug 29, 2023 | 49.10 | 49.25 | 49.07 | 49.07 | 4,170 | +0.45(+0.93%) |
Aug 28, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 223 | -0.06(-0.12%) |
Aug 25, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.06(+0.12%) |
Aug 24, 2023 | 48.74 | 48.80 | 48.57 | 48.62 | 9,820 | -0.64(-1.30%) |
Aug 23, 2023 | 48.90 | 49.26 | 48.90 | 49.26 | 6,761 | +1.04(+2.15%) |
Aug 22, 2023 | 48.23 | 48.23 | 48.22 | 48.22 | 185 | -0.18(-0.37%) |
Aug 21, 2023 | 48.33 | 48.41 | 48.33 | 48.41 | 360 | +0.15(+0.31%) |
Aug 18, 2023 | 48.08 | 48.25 | 48.08 | 48.25 | 1,300 | -0.24(-0.49%) |
Aug 17, 2023 | 49.00 | 49.00 | 48.49 | 48.49 | 2,903 | -0.10(-0.20%) |
Aug 16, 2023 | 48.66 | 48.93 | 48.42 | 48.59 | 2,659 | +0.29(+0.59%) |
Aug 15, 2023 | 48.47 | 48.56 | 48.21 | 48.30 | 3,400 | -0.18(-0.37%) |
Aug 14, 2023 | 48.35 | 48.57 | 48.35 | 48.48 | 5,900 | -0.18(-0.36%) |
Aug 11, 2023 | 48.74 | 48.74 | 48.54 | 48.66 | 1,089 | -0.25(-0.50%) |
Aug 10, 2023 | 49.18 | 49.29 | 48.85 | 48.91 | 2,313 | -0.26(-0.52%) |
Aug 09, 2023 | 49.35 | 49.35 | 49.16 | 49.16 | 1,200 | +0.05(+0.10%) |
Aug 08, 2023 | 49.12 | 49.12 | 48.95 | 49.11 | 3,147 | -0.88(-1.76%) |
Aug 07, 2023 | 49.83 | 49.99 | 49.60 | 49.99 | 2,871 | +0.70(+1.42%) |
Aug 04, 2023 | 49.36 | 49.65 | 49.10 | 49.29 | 6,782 | +0.73(+1.50%) |
Aug 03, 2023 | 48.65 | 48.84 | 48.52 | 48.56 | 3,031 | -0.25(-0.51%) |
Aug 02, 2023 | 49.01 | 49.01 | 48.81 | 48.81 | 1,384 | -1.46(-2.90%) |
Aug 01, 2023 | 50.38 | 50.57 | 50.08 | 50.27 | 10,430 | -0.45(-0.89%) |
Jul 31, 2023 | 50.84 | 50.85 | 50.72 | 50.72 | 2,506 | -0.56(-1.09%) |
Jul 28, 2023 | 51.48 | 51.48 | 51.27 | 51.28 | 1,040 | +0.71(+1.39%) |
Jul 27, 2023 | 50.91 | 50.92 | 50.57 | 50.57 | 1,390 | -0.72(-1.41%) |
Jul 26, 2023 | 51.07 | 51.36 | 51.07 | 51.29 | 2,051 | +0.35(+0.68%) |
Jul 25, 2023 | 50.87 | 51.05 | 50.49 | 50.95 | 1,195 | +0.33(+0.65%) |
Jul 24, 2023 | 50.69 | 50.92 | 50.62 | 50.62 | 967 | +0.66(+1.32%) |
Jul 21, 2023 | 50.17 | 50.17 | 49.78 | 49.96 | 2,649 | +0.15(+0.31%) |
Jul 20, 2023 | 49.76 | 49.90 | 49.60 | 49.80 | 2,788 | +0.08(+0.16%) |
Jul 19, 2023 | 49.87 | 49.87 | 49.51 | 49.72 | 1,421 | -0.49(-0.98%) |
Jul 18, 2023 | 50.25 | 50.26 | 50.13 | 50.22 | 596 | +0.19(+0.38%) |
Jul 17, 2023 | 50.05 | 50.25 | 49.99 | 50.02 | 44,053 | +0.58(+1.17%) |
Jul 14, 2023 | 49.03 | 49.70 | 49.03 | 49.45 | 1,461 | +0.06(+0.12%) |
Jul 13, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 192 | +0.52(+1.06%) |
Jul 12, 2023 | 49.00 | 49.00 | 48.87 | 48.87 | 666 | +0.85(+1.77%) |
Jul 11, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 373 | +0.61(+1.30%) |
Jul 10, 2023 | 47.35 | 47.50 | 47.31 | 47.41 | 1,735 | -0.29(-0.60%) |
Jul 07, 2023 | 47.66 | 47.81 | 47.57 | 47.69 | 2,070 | +0.42(+0.88%) |
Jul 06, 2023 | 47.51 | 47.51 | 47.28 | 47.28 | 3,088 | -0.97(-2.00%) |
Jul 05, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 170 | +0.04(+0.08%) |
Jul 03, 2023 | 48.27 | 48.42 | 48.20 | 48.21 | 3,724 | +0.29(+0.60%) |
Jun 30, 2023 | 47.81 | 48.06 | 47.81 | 47.92 | 14,176 | +0.55(+1.17%) |
Jun 29, 2023 | 47.59 | 47.60 | 46.93 | 47.37 | 3,355 | -0.22(-0.45%) |
Jun 28, 2023 | 47.52 | 47.58 | 47.25 | 47.58 | 1,645 | -0.11(-0.23%) |
Jun 27, 2023 | 47.54 | 47.79 | 47.36 | 47.69 | 5,425 | +0.11(+0.23%) |
Jun 26, 2023 | 47.62 | 48.37 | 47.43 | 47.58 | 6,065 | +0.32(+0.68%) |
Jun 23, 2023 | 47.08 | 47.27 | 47.08 | 47.27 | 372 | -0.49(-1.02%) |
Jun 22, 2023 | 47.85 | 47.85 | 47.65 | 47.75 | 965 | -0.25(-0.53%) |
Jun 21, 2023 | 47.78 | 48.12 | 47.78 | 48.00 | 1,059 | +0.26(+0.55%) |
Jun 20, 2023 | 48.14 | 48.14 | 47.60 | 47.74 | 26,070 | -0.49(-1.01%) |
Jun 16, 2023 | 48.29 | 48.29 | 48.23 | 48.23 | 441 | -0.23(-0.47%) |
Jun 15, 2023 | 48.12 | 48.46 | 48.12 | 48.46 | 634 | +0.44(+0.91%) |
Jun 14, 2023 | 48.16 | 48.25 | 48.02 | 48.02 | 9,773 | +0.23(+0.48%) |
Jun 13, 2023 | 47.87 | 47.87 | 47.78 | 47.79 | 603 | +0.58(+1.23%) |
Jun 12, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 66 | -0.19(-0.40%) |
Jun 09, 2023 | 47.43 | 47.43 | 47.34 | 47.40 | 1,485 | +0.14(+0.29%) |
Jun 08, 2023 | 47.14 | 47.29 | 47.14 | 47.26 | 6,596 | +0.23(+0.48%) |
Jun 07, 2023 | 46.90 | 47.15 | 46.90 | 47.03 | 10,701 | +0.27(+0.58%) |
Jun 06, 2023 | 46.47 | 46.98 | 46.47 | 46.76 | 2,113 | +0.20(+0.42%) |
Jun 05, 2023 | 46.55 | 46.78 | 46.39 | 46.57 | 7,911 | +0.06(+0.13%) |
Jun 02, 2023 | 46.30 | 46.81 | 46.30 | 46.51 | 6,748 | +0.49(+1.06%) |