Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.76 | 51.76 | 51.57 | 51.57 | 16,418 | -0.03(-0.07%) |
Aug 30, 2023 | 51.38 | 51.68 | 51.38 | 51.60 | 21,133 | +0.19(+0.36%) |
Aug 29, 2023 | 50.59 | 51.42 | 50.59 | 51.42 | 14,432 | +0.80(+1.57%) |
Aug 28, 2023 | 50.70 | 50.72 | 50.46 | 50.62 | 92,920 | +0.21(+0.42%) |
Aug 25, 2023 | 50.18 | 50.48 | 50.16 | 50.41 | 20,196 | +0.24(+0.47%) |
Aug 24, 2023 | 51.04 | 51.04 | 50.05 | 50.17 | 7,885 | -0.49(-0.96%) |
Aug 23, 2023 | 50.31 | 50.78 | 50.31 | 50.66 | 21,162 | +0.49(+0.98%) |
Aug 22, 2023 | 50.49 | 50.49 | 50.09 | 50.17 | 18,751 | -0.14(-0.28%) |
Aug 21, 2023 | 50.21 | 50.35 | 49.93 | 50.31 | 17,838 | +0.28(+0.56%) |
Aug 18, 2023 | 49.68 | 50.08 | 49.68 | 50.03 | 2,845 | -0.04(-0.07%) |
Aug 17, 2023 | 50.39 | 50.45 | 49.97 | 50.06 | 16,779 | -0.49(-0.96%) |
Aug 16, 2023 | 50.93 | 51.00 | 50.54 | 50.55 | 5,961 | -0.35(-0.69%) |
Aug 15, 2023 | 51.28 | 51.28 | 50.90 | 50.90 | 2,497 | -0.62(-1.20%) |
Aug 14, 2023 | 51.34 | 51.52 | 51.34 | 51.52 | 4,311 | +0.16(+0.31%) |
Aug 11, 2023 | 51.12 | 51.46 | 51.12 | 51.36 | 5,860 | -0.08(-0.15%) |
Aug 10, 2023 | 51.85 | 52.02 | 51.44 | 51.44 | 14,896 | -0.07(-0.13%) |
Aug 09, 2023 | 52.01 | 52.01 | 51.50 | 51.50 | 1,895 | -0.37(-0.72%) |
Aug 08, 2023 | 51.55 | 51.88 | 51.40 | 51.88 | 9,449 | -0.15(-0.29%) |
Aug 07, 2023 | 51.54 | 52.02 | 51.54 | 52.02 | 5,770 | +0.54(+1.05%) |
Aug 04, 2023 | 51.75 | 52.00 | 51.48 | 51.48 | 2,239 | -0.49(-0.93%) |
Aug 03, 2023 | 51.74 | 51.98 | 51.72 | 51.97 | 39,183 | -0.13(-0.26%) |
Aug 02, 2023 | 52.28 | 52.41 | 52.02 | 52.10 | 7,988 | -0.68(-1.29%) |
Aug 01, 2023 | 52.78 | 52.79 | 52.62 | 52.78 | 6,034 | -0.10(-0.18%) |
Jul 31, 2023 | 52.63 | 52.88 | 52.63 | 52.88 | 34,610 | +0.16(+0.30%) |
Jul 28, 2023 | 52.64 | 52.73 | 52.60 | 52.72 | 3,822 | +0.45(+0.85%) |
Jul 27, 2023 | 52.91 | 53.02 | 52.27 | 52.27 | 10,527 | -0.31(-0.59%) |
Jul 26, 2023 | 52.60 | 52.70 | 52.51 | 52.58 | 5,843 | -0.07(-0.14%) |
Jul 25, 2023 | 52.35 | 52.76 | 52.35 | 52.65 | 4,199 | +0.16(+0.31%) |
Jul 24, 2023 | 52.54 | 52.57 | 52.44 | 52.49 | 5,846 | +0.26(+0.50%) |
Jul 21, 2023 | 52.47 | 52.52 | 52.22 | 52.23 | 11,421 | -0.21(-0.40%) |
Jul 20, 2023 | 52.80 | 52.80 | 52.34 | 52.44 | 2,147 | -0.30(-0.57%) |
Jul 19, 2023 | 52.76 | 52.80 | 52.66 | 52.74 | 6,012 | +0.20(+0.38%) |
Jul 18, 2023 | 52.36 | 52.57 | 52.31 | 52.54 | 5,651 | +0.45(+0.86%) |
Jul 17, 2023 | 51.93 | 52.16 | 51.93 | 52.09 | 4,492 | +0.28(+0.54%) |
Jul 14, 2023 | 52.23 | 52.23 | 51.72 | 51.81 | 3,504 | -0.26(-0.50%) |
Jul 13, 2023 | 51.84 | 52.07 | 51.84 | 52.07 | 31,769 | +0.40(+0.78%) |
Jul 12, 2023 | 51.58 | 51.77 | 51.51 | 51.67 | 11,410 | +0.35(+0.67%) |
Jul 11, 2023 | 51.03 | 51.32 | 51.00 | 51.32 | 6,326 | +0.38(+0.75%) |
Jul 10, 2023 | 50.72 | 50.94 | 50.66 | 50.94 | 7,813 | +0.30(+0.59%) |
Jul 07, 2023 | 50.61 | 50.96 | 50.61 | 50.64 | 2,577 | -0.05(-0.09%) |
Jul 06, 2023 | 50.31 | 50.69 | 50.29 | 50.69 | 2,431 | -0.36(-0.71%) |
Jul 05, 2023 | 50.73 | 51.08 | 50.73 | 51.05 | 11,380 | -0.03(-0.07%) |
Jul 03, 2023 | 50.94 | 51.08 | 50.94 | 51.08 | 20,056 | +0.06(+0.12%) |
Jun 30, 2023 | 50.78 | 51.04 | 50.71 | 51.02 | 5,673 | +0.71(+1.42%) |
Jun 29, 2023 | 50.12 | 50.31 | 50.12 | 50.31 | 11,002 | +0.31(+0.61%) |
Jun 28, 2023 | 50.02 | 50.15 | 49.88 | 50.00 | 7,017 | -0.06(-0.11%) |
Jun 27, 2023 | 49.59 | 50.06 | 49.59 | 50.06 | 6,510 | +0.58(+1.18%) |
Jun 26, 2023 | 49.57 | 49.64 | 49.43 | 49.48 | 16,163 | -0.02(-0.04%) |
Jun 23, 2023 | 49.52 | 49.65 | 49.37 | 49.49 | 85,737 | -0.40(-0.81%) |
Jun 22, 2023 | 49.62 | 49.90 | 49.62 | 49.90 | 5,023 | +0.09(+0.18%) |
Jun 21, 2023 | 49.81 | 50.04 | 49.75 | 49.81 | 4,589 | -0.48(-0.96%) |
Jun 20, 2023 | 50.30 | 50.32 | 49.98 | 50.29 | 9,063 | -0.28(-0.56%) |
Jun 16, 2023 | 50.89 | 50.94 | 50.56 | 50.58 | 9,914 | -0.17(-0.33%) |
Jun 15, 2023 | 50.32 | 50.82 | 50.31 | 50.74 | 25,850 | +0.68(+1.36%) |
Jun 14, 2023 | 50.32 | 50.37 | 49.89 | 50.06 | 12,118 | -0.33(-0.65%) |
Jun 13, 2023 | 50.22 | 50.39 | 50.11 | 50.39 | 17,277 | +0.41(+0.82%) |
Jun 12, 2023 | 49.46 | 49.98 | 49.46 | 49.98 | 12,486 | +0.45(+0.91%) |
Jun 09, 2023 | 49.49 | 49.73 | 49.43 | 49.53 | 264,133 | +0.05(+0.10%) |
Jun 08, 2023 | 49.22 | 49.48 | 49.16 | 49.48 | 161,873 | +0.24(+0.48%) |
Jun 07, 2023 | 49.10 | 49.35 | 49.10 | 49.24 | 11,504 | +0.07(+0.15%) |
Jun 06, 2023 | 48.86 | 49.17 | 48.86 | 49.17 | 6,541 | +0.11(+0.22%) |
Jun 05, 2023 | 49.24 | 49.25 | 48.95 | 49.06 | 8,476 | -0.10(-0.20%) |
Jun 02, 2023 | 48.64 | 49.19 | 48.64 | 49.16 | 6,528 | +0.95(+1.97%) |