Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.10 | 53.37 | 53.10 | 53.18 | 994 | -0.02(-0.03%) |
Aug 30, 2023 | 53.20 | 53.29 | 53.19 | 53.19 | 7,711 | +0.23(+0.44%) |
Aug 29, 2023 | 52.20 | 52.96 | 52.20 | 52.96 | 2,373 | +0.67(+1.28%) |
Aug 28, 2023 | 52.18 | 52.29 | 52.18 | 52.29 | 5,309 | +0.26(+0.50%) |
Aug 25, 2023 | 51.73 | 52.03 | 51.73 | 52.03 | 648 | +0.34(+0.66%) |
Aug 24, 2023 | 52.12 | 52.12 | 51.69 | 51.69 | 7,028 | -0.60(-1.14%) |
Aug 23, 2023 | 51.92 | 52.38 | 51.92 | 52.29 | 3,813 | +0.45(+0.87%) |
Aug 22, 2023 | 52.01 | 52.01 | 51.82 | 51.83 | 1,335 | -0.03(-0.06%) |
Aug 21, 2023 | 51.75 | 51.87 | 51.63 | 51.87 | 989 | +0.30(+0.58%) |
Aug 18, 2023 | 51.13 | 51.62 | 51.13 | 51.57 | 1,865 | +0.06(+0.11%) |
Aug 17, 2023 | 51.96 | 51.96 | 51.51 | 51.51 | 43,254 | -0.45(-0.86%) |
Aug 16, 2023 | 52.35 | 52.48 | 51.90 | 51.96 | 5,184 | -0.39(-0.75%) |
Aug 15, 2023 | 52.54 | 52.55 | 52.30 | 52.35 | 2,641 | -0.52(-0.98%) |
Aug 14, 2023 | 52.52 | 52.87 | 52.52 | 52.87 | 3,131 | +0.32(+0.61%) |
Aug 11, 2023 | 52.70 | 52.70 | 52.50 | 52.55 | 1,431 | +0.00(+0.00%) |
Aug 10, 2023 | 52.86 | 52.86 | 52.55 | 52.55 | 635 | +0.02(+0.03%) |
Aug 09, 2023 | 52.79 | 52.82 | 52.53 | 52.53 | 3,130 | -0.20(-0.38%) |
Aug 08, 2023 | 52.41 | 52.73 | 52.41 | 52.73 | 2,377 | -0.31(-0.59%) |
Aug 07, 2023 | 52.78 | 53.04 | 52.78 | 53.04 | 2,902 | +0.45(+0.85%) |
Aug 04, 2023 | 52.83 | 53.19 | 52.58 | 52.60 | 4,989 | -0.53(-1.01%) |
Aug 03, 2023 | 53.13 | 53.25 | 53.13 | 53.13 | 4,299 | -0.08(-0.16%) |
Aug 02, 2023 | 53.25 | 53.30 | 53.20 | 53.21 | 3,812 | -0.66(-1.22%) |
Aug 01, 2023 | 53.84 | 53.91 | 53.76 | 53.87 | 2,297 | -0.06(-0.10%) |
Jul 31, 2023 | 53.99 | 53.99 | 53.84 | 53.93 | 4,919 | +0.09(+0.17%) |
Jul 28, 2023 | 53.78 | 53.92 | 53.73 | 53.84 | 8,598 | +0.37(+0.70%) |
Jul 27, 2023 | 53.97 | 54.05 | 53.46 | 53.46 | 3,637 | -0.39(-0.72%) |
Jul 26, 2023 | 53.84 | 53.92 | 53.77 | 53.85 | 4,561 | -0.18(-0.34%) |
Jul 25, 2023 | 53.86 | 54.12 | 53.86 | 54.03 | 3,112 | +0.30(+0.56%) |
Jul 24, 2023 | 53.69 | 53.83 | 53.68 | 53.73 | 5,886 | -0.01(-0.02%) |
Jul 21, 2023 | 53.90 | 53.91 | 53.69 | 53.74 | 7,440 | +0.13(+0.25%) |
Jul 20, 2023 | 53.77 | 53.77 | 53.54 | 53.61 | 3,791 | -0.29(-0.54%) |
Jul 19, 2023 | 53.99 | 54.03 | 53.87 | 53.90 | 5,110 | +0.04(+0.08%) |
Jul 18, 2023 | 53.44 | 53.89 | 53.44 | 53.85 | 5,314 | +0.36(+0.66%) |
Jul 17, 2023 | 53.08 | 53.50 | 53.08 | 53.50 | 6,426 | +0.47(+0.89%) |
Jul 14, 2023 | 53.22 | 53.22 | 53.02 | 53.02 | 2,628 | -0.01(-0.02%) |
Jul 13, 2023 | 52.99 | 53.04 | 52.94 | 53.04 | 4,962 | +0.43(+0.81%) |
Jul 12, 2023 | 52.77 | 52.85 | 52.60 | 52.61 | 2,165 | +0.10(+0.19%) |
Jul 11, 2023 | 52.34 | 52.51 | 52.34 | 52.51 | 656 | +0.42(+0.80%) |
Jul 10, 2023 | 51.61 | 52.10 | 51.61 | 52.10 | 2,018 | +0.42(+0.80%) |
Jul 07, 2023 | 51.91 | 51.96 | 51.68 | 51.68 | 696 | -0.15(-0.29%) |
Jul 06, 2023 | 51.78 | 51.83 | 51.59 | 51.83 | 5,527 | -0.46(-0.89%) |
Jul 05, 2023 | 52.28 | 52.31 | 52.23 | 52.30 | 3,646 | -0.23(-0.44%) |
Jul 03, 2023 | 52.34 | 52.53 | 52.34 | 52.53 | 1,846 | +0.04(+0.08%) |
Jun 30, 2023 | 52.38 | 52.55 | 52.37 | 52.49 | 5,915 | +0.65(+1.26%) |
Jun 29, 2023 | 51.62 | 51.84 | 51.62 | 51.84 | 2,125 | +0.35(+0.69%) |
Jun 28, 2023 | 51.48 | 51.56 | 51.38 | 51.48 | 7,703 | -0.01(-0.02%) |
Jun 27, 2023 | 51.07 | 51.53 | 51.07 | 51.50 | 1,021 | +0.55(+1.08%) |
Jun 26, 2023 | 51.07 | 51.07 | 50.95 | 50.95 | 3,407 | -0.14(-0.27%) |
Jun 23, 2023 | 51.16 | 51.27 | 51.05 | 51.08 | 7,031 | -0.41(-0.80%) |
Jun 22, 2023 | 51.15 | 51.53 | 51.15 | 51.50 | 8,864 | +0.10(+0.19%) |
Jun 21, 2023 | 51.45 | 51.53 | 51.40 | 51.40 | 1,150 | -0.18(-0.35%) |
Jun 20, 2023 | 51.46 | 51.60 | 51.46 | 51.58 | 2,396 | -0.29(-0.56%) |
Jun 16, 2023 | 52.04 | 52.08 | 51.87 | 51.87 | 1,709 | -0.18(-0.34%) |