Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.33 | 53.36 | 53.17 | 53.17 | 17,371 | -0.15(-0.28%) |
Aug 30, 2023 | 53.28 | 53.44 | 53.23 | 53.32 | 22,960 | +0.15(+0.29%) |
Aug 29, 2023 | 52.62 | 53.17 | 52.62 | 53.17 | 5,155 | +0.50(+0.95%) |
Aug 28, 2023 | 52.66 | 52.69 | 52.65 | 52.67 | 2,718 | +0.14(+0.27%) |
Aug 25, 2023 | 52.43 | 52.53 | 52.26 | 52.53 | 2,814 | +0.24(+0.46%) |
Aug 24, 2023 | 52.49 | 52.49 | 52.29 | 52.29 | 19,043 | -0.33(-0.64%) |
Aug 23, 2023 | 52.48 | 52.62 | 52.48 | 52.62 | 5,126 | +0.35(+0.68%) |
Aug 22, 2023 | 52.39 | 52.40 | 52.26 | 52.27 | 9,858 | -0.10(-0.18%) |
Aug 21, 2023 | 52.27 | 52.41 | 52.13 | 52.36 | 3,585 | +0.16(+0.30%) |
Aug 18, 2023 | 52.08 | 52.25 | 52.08 | 52.21 | 14,728 | +0.02(+0.03%) |
Aug 17, 2023 | 52.63 | 52.63 | 52.19 | 52.19 | 1,808 | -0.48(-0.91%) |
Aug 16, 2023 | 52.77 | 52.77 | 52.65 | 52.67 | 2,896 | -0.10(-0.19%) |
Aug 15, 2023 | 53.07 | 53.07 | 52.77 | 52.77 | 4,896 | -0.37(-0.69%) |
Aug 14, 2023 | 53.13 | 53.13 | 53.06 | 53.13 | 4,718 | +0.12(+0.22%) |
Aug 11, 2023 | 52.81 | 53.08 | 52.81 | 53.02 | 4,822 | +0.09(+0.17%) |
Aug 10, 2023 | 53.45 | 53.45 | 52.88 | 52.93 | 19,068 | -0.04(-0.08%) |
Aug 09, 2023 | 53.13 | 53.19 | 52.97 | 52.97 | 4,487 | -0.12(-0.22%) |
Aug 08, 2023 | 53.07 | 53.09 | 52.87 | 53.09 | 16,874 | -0.05(-0.09%) |
Aug 07, 2023 | 52.95 | 53.15 | 52.95 | 53.13 | 3,841 | +0.42(+0.79%) |
Aug 04, 2023 | 53.16 | 53.24 | 52.72 | 52.72 | 7,988 | -0.45(-0.85%) |
Aug 03, 2023 | 53.10 | 53.21 | 53.10 | 53.17 | 3,399 | -0.11(-0.20%) |
Aug 02, 2023 | 53.31 | 53.43 | 53.17 | 53.28 | 4,368 | -0.33(-0.61%) |
Aug 01, 2023 | 53.57 | 53.61 | 53.56 | 53.61 | 2,017 | -0.07(-0.14%) |
Jul 31, 2023 | 53.81 | 53.81 | 53.59 | 53.68 | 3,607 | -0.19(-0.36%) |
Jul 28, 2023 | 53.82 | 53.94 | 53.74 | 53.87 | 7,327 | +0.47(+0.87%) |
Jul 27, 2023 | 54.09 | 54.09 | 53.40 | 53.40 | 1,993 | -0.49(-0.90%) |
Jul 26, 2023 | 53.79 | 53.91 | 53.79 | 53.89 | 13,165 | -0.07(-0.12%) |
Jul 25, 2023 | 53.89 | 53.96 | 53.89 | 53.96 | 3,853 | +0.13(+0.24%) |
Jul 24, 2023 | 53.75 | 53.89 | 53.75 | 53.83 | 6,405 | +0.08(+0.16%) |
Jul 21, 2023 | 53.77 | 53.81 | 53.69 | 53.74 | 11,030 | +0.17(+0.33%) |
Jul 20, 2023 | 53.57 | 53.68 | 53.55 | 53.57 | 3,734 | +0.15(+0.28%) |
Jul 19, 2023 | 53.37 | 53.50 | 53.37 | 53.42 | 4,321 | +0.19(+0.35%) |
Jul 18, 2023 | 53.08 | 53.25 | 53.08 | 53.23 | 2,691 | +0.26(+0.48%) |
Jul 17, 2023 | 52.85 | 53.04 | 52.85 | 52.98 | 4,905 | +0.16(+0.31%) |
Jul 14, 2023 | 52.87 | 52.92 | 52.76 | 52.81 | 19,070 | -0.05(-0.09%) |
Jul 13, 2023 | 52.80 | 52.88 | 52.76 | 52.86 | 26,013 | +0.21(+0.39%) |
Jul 12, 2023 | 52.85 | 52.85 | 52.64 | 52.65 | 7,591 | +0.20(+0.38%) |
Jul 11, 2023 | 52.15 | 52.46 | 52.07 | 52.46 | 13,986 | +0.30(+0.57%) |
Jul 10, 2023 | 52.08 | 52.26 | 52.08 | 52.16 | 10,349 | +0.06(+0.11%) |
Jul 07, 2023 | 52.35 | 52.49 | 52.10 | 52.10 | 2,616 | -0.36(-0.69%) |
Jul 06, 2023 | 52.41 | 52.52 | 52.28 | 52.46 | 2,869 | -0.23(-0.43%) |
Jul 05, 2023 | 52.60 | 52.75 | 52.60 | 52.69 | 11,976 | -0.04(-0.07%) |
Jul 03, 2023 | 52.60 | 52.73 | 52.60 | 52.73 | 1,034 | -0.07(-0.13%) |
Jun 30, 2023 | 52.38 | 52.85 | 52.38 | 52.80 | 9,449 | +0.61(+1.16%) |
Jun 29, 2023 | 51.95 | 52.19 | 51.95 | 52.19 | 1,215 | +0.35(+0.68%) |
Jun 28, 2023 | 51.94 | 51.97 | 51.78 | 51.84 | 15,576 | -0.30(-0.58%) |
Jun 27, 2023 | 51.77 | 52.22 | 51.77 | 52.14 | 16,799 | +0.40(+0.78%) |
Jun 26, 2023 | 51.68 | 51.84 | 51.66 | 51.74 | 16,789 | -0.04(-0.08%) |
Jun 23, 2023 | 51.95 | 52.02 | 51.78 | 51.78 | 25,380 | -0.35(-0.68%) |
Jun 22, 2023 | 52.02 | 52.14 | 51.98 | 52.13 | 14,135 | +0.17(+0.33%) |
Jun 21, 2023 | 51.82 | 52.07 | 51.82 | 51.96 | 2,056 | -0.11(-0.21%) |
Jun 20, 2023 | 52.15 | 52.22 | 52.05 | 52.06 | 2,992 | -0.29(-0.55%) |
Jun 16, 2023 | 52.48 | 52.48 | 52.26 | 52.35 | 1,874 | -0.01(-0.02%) |