Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.75 | 51.10 | 49.36 | 49.36 | 26,107 | -0.50(-1.00%) |
Aug 30, 2023 | 49.64 | 50.09 | 49.39 | 49.86 | 20,229 | +0.03(+0.06%) |
Aug 29, 2023 | 49.33 | 49.84 | 49.33 | 49.83 | 16,621 | +0.24(+0.49%) |
Aug 28, 2023 | 49.32 | 49.79 | 49.26 | 49.59 | 16,770 | +0.25(+0.52%) |
Aug 25, 2023 | 49.67 | 50.41 | 48.89 | 49.34 | 15,086 | -0.23(-0.47%) |
Aug 24, 2023 | 49.33 | 49.96 | 49.29 | 49.57 | 12,080 | +0.07(+0.14%) |
Aug 23, 2023 | 49.39 | 50.08 | 49.09 | 49.50 | 25,778 | +0.34(+0.70%) |
Aug 22, 2023 | 50.11 | 50.23 | 49.05 | 49.16 | 25,345 | -0.99(-1.97%) |
Aug 21, 2023 | 50.71 | 51.03 | 50.05 | 50.15 | 25,793 | -1.45(-2.81%) |
Aug 18, 2023 | 50.70 | 52.23 | 50.70 | 51.59 | 58,453 | +0.45(+0.88%) |
Aug 17, 2023 | 51.66 | 51.66 | 51.08 | 51.14 | 17,332 | +0.20(+0.38%) |
Aug 16, 2023 | 51.02 | 51.73 | 50.85 | 50.95 | 25,207 | -0.20(-0.38%) |
Aug 15, 2023 | 51.62 | 52.80 | 50.95 | 51.14 | 25,666 | -0.96(-1.84%) |
Aug 14, 2023 | 52.25 | 53.57 | 52.04 | 52.10 | 24,289 | -0.48(-0.91%) |
Aug 11, 2023 | 52.16 | 52.83 | 52.05 | 52.58 | 20,490 | -0.16(-0.30%) |
Aug 10, 2023 | 53.05 | 53.26 | 52.73 | 52.74 | 22,346 | -0.68(-1.28%) |
Aug 09, 2023 | 54.21 | 54.21 | 53.42 | 53.42 | 12,908 | -0.37(-0.69%) |
Aug 08, 2023 | 53.39 | 54.05 | 52.87 | 53.80 | 16,634 | -0.33(-0.61%) |
Aug 07, 2023 | 54.47 | 54.74 | 52.99 | 54.13 | 28,809 | -0.02(-0.04%) |
Aug 04, 2023 | 54.38 | 54.46 | 53.92 | 54.15 | 16,146 | +0.10(+0.18%) |
Aug 03, 2023 | 53.66 | 54.14 | 53.66 | 54.05 | 13,039 | +0.09(+0.16%) |
Aug 02, 2023 | 53.55 | 54.07 | 53.55 | 53.96 | 13,560 | +0.21(+0.38%) |
Aug 01, 2023 | 53.95 | 53.95 | 53.39 | 53.76 | 21,768 | -0.36(-0.67%) |
Jul 31, 2023 | 54.25 | 55.30 | 53.78 | 54.12 | 13,368 | -0.10(-0.18%) |
Jul 28, 2023 | 54.77 | 55.18 | 54.22 | 54.22 | 23,256 | +0.05(+0.09%) |
Jul 27, 2023 | 54.98 | 54.98 | 53.86 | 54.17 | 32,548 | -0.36(-0.66%) |
Jul 26, 2023 | 53.35 | 54.95 | 53.35 | 54.53 | 23,059 | +1.62(+3.07%) |
Jul 25, 2023 | 52.83 | 53.31 | 52.77 | 52.91 | 18,959 | -0.24(-0.46%) |
Jul 24, 2023 | 52.43 | 53.33 | 52.43 | 53.15 | 42,804 | +0.82(+1.57%) |
Jul 21, 2023 | 54.04 | 54.04 | 52.33 | 52.33 | 50,520 | -1.66(-3.08%) |
Jul 20, 2023 | 54.68 | 54.68 | 53.69 | 53.99 | 29,933 | -1.58(-2.85%) |
Jul 19, 2023 | 54.91 | 56.46 | 53.76 | 55.58 | 27,045 | +0.24(+0.44%) |
Jul 18, 2023 | 53.78 | 55.74 | 53.78 | 55.33 | 25,920 | +1.89(+3.53%) |
Jul 17, 2023 | 52.38 | 54.15 | 52.38 | 53.44 | 24,034 | +0.96(+1.83%) |
Jul 14, 2023 | 52.92 | 52.92 | 51.67 | 52.48 | 17,151 | -0.04(-0.07%) |
Jul 13, 2023 | 53.16 | 53.16 | 52.28 | 52.52 | 16,270 | +0.43(+0.83%) |
Jul 12, 2023 | 52.08 | 52.72 | 52.07 | 52.09 | 22,083 | +0.97(+1.89%) |
Jul 11, 2023 | 50.73 | 51.52 | 50.73 | 51.12 | 18,503 | +0.79(+1.57%) |
Jul 10, 2023 | 50.23 | 51.26 | 50.23 | 50.33 | 16,104 | +0.08(+0.16%) |
Jul 07, 2023 | 49.44 | 50.75 | 49.44 | 50.25 | 26,437 | +0.69(+1.40%) |
Jul 06, 2023 | 49.55 | 49.75 | 48.44 | 49.56 | 22,684 | -0.52(-1.04%) |
Jul 05, 2023 | 50.75 | 50.77 | 49.76 | 50.08 | 18,211 | -0.63(-1.23%) |
Jul 03, 2023 | 49.88 | 50.70 | 49.71 | 50.70 | 11,065 | +1.09(+2.19%) |
Jun 30, 2023 | 51.09 | 51.16 | 49.48 | 49.62 | 20,801 | -0.75(-1.50%) |
Jun 29, 2023 | 50.04 | 51.29 | 49.98 | 50.37 | 21,822 | +0.97(+1.96%) |
Jun 28, 2023 | 49.50 | 49.98 | 48.69 | 49.40 | 23,853 | -0.11(-0.22%) |
Jun 27, 2023 | 48.44 | 49.90 | 48.44 | 49.51 | 12,933 | +0.20(+0.41%) |
Jun 26, 2023 | 49.16 | 49.84 | 49.16 | 49.30 | 17,206 | +0.08(+0.16%) |
Jun 23, 2023 | 48.89 | 49.72 | 48.46 | 49.23 | 98,836 | -0.37(-0.74%) |
Jun 22, 2023 | 49.60 | 49.99 | 48.70 | 49.60 | 19,287 | -1.16(-2.28%) |
Jun 21, 2023 | 51.13 | 51.68 | 50.61 | 50.75 | 22,823 | -0.36(-0.70%) |
Jun 20, 2023 | 51.82 | 52.20 | 51.07 | 51.11 | 21,185 | -0.79(-1.51%) |
Jun 16, 2023 | 53.76 | 53.76 | 51.72 | 51.90 | 52,184 | -1.48(-2.76%) |