Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.81 | 52.02 | 51.70 | 51.75 | 5,668 | +0.03(+0.06%) |
Aug 30, 2023 | 51.61 | 51.81 | 51.61 | 51.72 | 1,821 | +0.20(+0.39%) |
Aug 29, 2023 | 50.40 | 51.57 | 50.40 | 51.52 | 7,586 | +0.59(+1.16%) |
Aug 28, 2023 | 50.70 | 50.93 | 50.68 | 50.93 | 15,353 | +0.67(+1.33%) |
Aug 25, 2023 | 50.15 | 50.40 | 50.01 | 50.26 | 4,906 | +0.21(+0.42%) |
Aug 24, 2023 | 50.22 | 50.25 | 49.97 | 50.05 | 5,467 | -0.66(-1.30%) |
Aug 23, 2023 | 50.63 | 50.71 | 50.53 | 50.71 | 4,347 | +0.56(+1.12%) |
Aug 22, 2023 | 50.36 | 50.43 | 50.07 | 50.15 | 15,875 | -0.17(-0.34%) |
Aug 21, 2023 | 50.02 | 50.47 | 50.00 | 50.32 | 12,082 | +0.05(+0.09%) |
Aug 18, 2023 | 49.85 | 50.30 | 49.85 | 50.27 | 19,952 | +0.02(+0.03%) |
Aug 17, 2023 | 50.32 | 50.89 | 50.00 | 50.26 | 13,865 | -2.89(-5.44%) |
Aug 16, 2023 | 53.07 | 53.46 | 52.73 | 53.15 | 4,148 | -0.15(-0.28%) |
Aug 15, 2023 | 53.68 | 53.80 | 53.30 | 53.30 | 9,970 | -0.87(-1.61%) |
Aug 14, 2023 | 54.02 | 54.30 | 54.02 | 54.17 | 6,199 | -0.02(-0.04%) |
Aug 11, 2023 | 54.21 | 54.21 | 54.15 | 54.19 | 4,056 | -0.88(-1.60%) |
Aug 10, 2023 | 55.24 | 55.24 | 55.07 | 55.07 | 2,380 | -0.12(-0.22%) |
Aug 09, 2023 | 55.01 | 55.19 | 55.01 | 55.19 | 3,012 | -0.13(-0.23%) |
Aug 08, 2023 | 55.28 | 55.40 | 54.87 | 55.32 | 6,690 | -0.87(-1.55%) |
Aug 07, 2023 | 56.09 | 56.19 | 56.09 | 56.19 | 1,531 | +0.03(+0.05%) |
Aug 04, 2023 | 55.93 | 56.16 | 55.93 | 56.16 | 2,193 | +0.82(+1.48%) |
Aug 03, 2023 | 55.27 | 55.34 | 55.18 | 55.34 | 2,391 | +0.00(+0.00%) |
Aug 02, 2023 | 55.30 | 55.34 | 55.16 | 55.34 | 2,026 | -0.11(-0.20%) |
Aug 01, 2023 | 55.84 | 56.04 | 55.45 | 55.45 | 2,507 | -1.09(-1.94%) |
Jul 31, 2023 | 56.69 | 56.70 | 56.52 | 56.55 | 2,195 | -0.13(-0.24%) |
Jul 28, 2023 | 56.98 | 56.98 | 56.68 | 56.68 | 2,741 | +0.01(+0.02%) |
Jul 27, 2023 | 57.15 | 57.15 | 56.67 | 56.67 | 2,076 | +0.52(+0.93%) |
Jul 26, 2023 | 55.74 | 56.15 | 55.70 | 56.15 | 1,647 | +0.30(+0.55%) |
Jul 25, 2023 | 56.00 | 56.00 | 55.84 | 55.84 | 2,297 | +1.30(+2.37%) |
Jul 24, 2023 | 54.74 | 54.74 | 54.47 | 54.55 | 1,716 | -0.50(-0.91%) |
Jul 21, 2023 | 54.97 | 55.05 | 54.97 | 55.05 | 1,371 | +0.42(+0.77%) |
Jul 20, 2023 | 55.04 | 55.04 | 54.63 | 54.63 | 1,020 | -0.50(-0.91%) |
Jul 19, 2023 | 55.21 | 55.21 | 55.00 | 55.13 | 3,558 | +0.67(+1.23%) |
Jul 18, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 1,581 | +0.45(+0.84%) |
Jul 17, 2023 | 54.03 | 54.13 | 53.95 | 54.01 | 3,209 | -0.55(-1.00%) |
Jul 14, 2023 | 54.35 | 54.56 | 54.35 | 54.56 | 4,578 | +0.46(+0.85%) |
Jul 13, 2023 | 54.17 | 54.17 | 54.06 | 54.10 | 1,759 | +0.17(+0.31%) |
Jul 12, 2023 | 54.04 | 54.04 | 53.91 | 53.93 | 5,092 | +2.33(+4.52%) |
Jul 11, 2023 | 51.28 | 51.60 | 51.18 | 51.60 | 16,642 | +1.36(+2.71%) |
Jul 10, 2023 | 50.14 | 50.30 | 49.93 | 50.24 | 6,156 | +0.22(+0.44%) |
Jul 07, 2023 | 49.81 | 50.12 | 49.75 | 50.02 | 6,301 | +0.77(+1.57%) |
Jul 06, 2023 | 49.16 | 49.34 | 48.99 | 49.25 | 8,144 | -1.40(-2.76%) |
Jul 05, 2023 | 50.83 | 50.83 | 50.56 | 50.64 | 5,980 | -1.18(-2.27%) |
Jul 03, 2023 | 51.77 | 51.82 | 51.68 | 51.82 | 4,755 | -0.41(-0.78%) |
Jun 30, 2023 | 52.04 | 52.30 | 52.04 | 52.23 | 1,918 | +1.14(+2.23%) |
Jun 29, 2023 | 51.30 | 51.30 | 51.09 | 51.09 | 2,642 | -0.71(-1.37%) |
Jun 28, 2023 | 51.77 | 51.91 | 51.75 | 51.80 | 4,447 | +0.49(+0.95%) |
Jun 27, 2023 | 51.02 | 51.66 | 50.96 | 51.31 | 15,444 | +0.51(+1.00%) |
Jun 26, 2023 | 50.83 | 50.95 | 50.80 | 50.80 | 6,017 | +0.27(+0.53%) |
Jun 23, 2023 | 50.32 | 50.61 | 50.32 | 50.53 | 4,806 | +0.00(+0.00%) |
Jun 22, 2023 | 50.32 | 50.53 | 50.20 | 50.53 | 7,458 | +0.02(+0.04%) |
Jun 21, 2023 | 50.29 | 50.58 | 50.26 | 50.51 | 10,358 | -0.62(-1.21%) |
Jun 20, 2023 | 51.56 | 51.56 | 51.13 | 51.13 | 2,701 | -3.40(-6.23%) |
Jun 16, 2023 | 54.62 | 54.91 | 54.45 | 54.53 | 2,458 | -0.18(-0.33%) |
Jun 15, 2023 | 54.02 | 54.79 | 53.99 | 54.71 | 2,850 | +0.34(+0.62%) |
Jun 14, 2023 | 54.55 | 54.55 | 54.38 | 54.38 | 2,938 | +0.02(+0.03%) |
Jun 13, 2023 | 54.43 | 54.61 | 54.30 | 54.36 | 11,630 | +0.16(+0.30%) |
Jun 12, 2023 | 54.09 | 54.20 | 53.98 | 54.20 | 4,714 | +0.24(+0.44%) |
Jun 09, 2023 | 54.33 | 54.39 | 53.90 | 53.96 | 3,576 | -1.34(-2.43%) |
Jun 08, 2023 | 55.19 | 55.34 | 55.15 | 55.30 | 5,975 | +0.56(+1.03%) |
Jun 07, 2023 | 54.83 | 54.83 | 54.74 | 54.74 | 2,338 | -0.43(-0.78%) |
Jun 06, 2023 | 54.96 | 55.20 | 54.96 | 55.17 | 2,308 | +0.69(+1.27%) |
Jun 05, 2023 | 54.82 | 54.82 | 54.43 | 54.48 | 3,209 | -0.51(-0.92%) |
Jun 02, 2023 | 54.69 | 54.99 | 54.69 | 54.99 | 2,122 | +1.06(+1.97%) |