Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.37 | 50.40 | 50.37 | 50.39 | 1,131,624 | +0.03(+0.06%) |
Aug 30, 2023 | 50.38 | 50.38 | 50.36 | 50.36 | 992,828 | -0.01(-0.02%) |
Aug 29, 2023 | 50.32 | 50.37 | 50.32 | 50.37 | 863,295 | +0.03(+0.06%) |
Aug 28, 2023 | 50.33 | 50.35 | 50.33 | 50.34 | 970,550 | +0.02(+0.04%) |
Aug 25, 2023 | 50.32 | 50.32 | 50.31 | 50.32 | 533,348 | +0.01(+0.01%) |
Aug 24, 2023 | 50.30 | 50.32 | 50.30 | 50.31 | 573,174 | +0.00(+0.01%) |
Aug 23, 2023 | 50.30 | 50.32 | 50.29 | 50.31 | 1,032,760 | +0.03(+0.05%) |
Aug 22, 2023 | 50.28 | 50.30 | 50.27 | 50.28 | 874,259 | +0.00(+0.01%) |
Aug 21, 2023 | 50.27 | 50.28 | 50.27 | 50.28 | 641,682 | +0.01(+0.02%) |
Aug 18, 2023 | 50.27 | 50.28 | 50.26 | 50.27 | 1,118,694 | -0.00(-0.01%) |
Aug 17, 2023 | 50.27 | 50.28 | 50.26 | 50.27 | 1,016,070 | +0.02(+0.05%) |
Aug 16, 2023 | 50.24 | 50.26 | 50.24 | 50.25 | 1,174,378 | +0.02(+0.04%) |
Aug 15, 2023 | 50.23 | 50.24 | 50.23 | 50.23 | 797,275 | +0.00(+0.00%) |
Aug 14, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 829,045 | -0.01(-0.02%) |
Aug 11, 2023 | 50.22 | 50.24 | 50.22 | 50.24 | 725,200 | +0.02(+0.04%) |
Aug 10, 2023 | 50.25 | 50.25 | 50.22 | 50.22 | 2,868,165 | -0.01(-0.02%) |
Aug 09, 2023 | 50.23 | 50.24 | 50.21 | 50.23 | 1,012,721 | +0.01(+0.02%) |
Aug 08, 2023 | 50.22 | 50.22 | 50.20 | 50.22 | 939,110 | +0.03(+0.06%) |
Aug 07, 2023 | 50.19 | 50.20 | 50.18 | 50.19 | 825,470 | +0.01(+0.02%) |
Aug 04, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 491,018 | +0.03(+0.06%) |
Aug 03, 2023 | 50.16 | 50.16 | 50.15 | 50.15 | 508,280 | +0.01(+0.02%) |
Aug 02, 2023 | 50.13 | 50.15 | 50.13 | 50.14 | 1,263,300 | +0.01(+0.02%) |
Aug 01, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 571,525 | -0.22(-0.44%) |
Jul 31, 2023 | 50.34 | 50.36 | 50.34 | 50.35 | 699,576 | +0.02(+0.03%) |
Jul 28, 2023 | 50.32 | 50.34 | 50.32 | 50.34 | 668,047 | +0.02(+0.05%) |
Jul 27, 2023 | 50.31 | 50.33 | 50.31 | 50.31 | 1,048,874 | +0.00(+0.00%) |
Jul 26, 2023 | 50.29 | 50.31 | 50.28 | 50.31 | 550,777 | +0.02(+0.04%) |
Jul 25, 2023 | 50.27 | 50.29 | 50.27 | 50.29 | 596,897 | +0.01(+0.02%) |
Jul 24, 2023 | 50.28 | 50.30 | 50.27 | 50.28 | 835,574 | +0.01(+0.02%) |
Jul 21, 2023 | 50.26 | 50.27 | 50.26 | 50.27 | 775,164 | +0.02(+0.04%) |
Jul 20, 2023 | 50.28 | 50.28 | 50.24 | 50.25 | 796,373 | -0.02(-0.04%) |
Jul 19, 2023 | 50.26 | 50.28 | 50.26 | 50.27 | 757,869 | +0.02(+0.04%) |
Jul 18, 2023 | 50.25 | 50.26 | 50.24 | 50.25 | 741,640 | +0.02(+0.04%) |
Jul 17, 2023 | 50.24 | 50.25 | 50.23 | 50.23 | 997,708 | +0.01(+0.03%) |
Jul 14, 2023 | 50.24 | 50.24 | 50.21 | 50.22 | 730,754 | -0.01(-0.03%) |
Jul 13, 2023 | 50.21 | 50.24 | 50.21 | 50.23 | 1,228,032 | +0.00(+0.00%) |
Jul 12, 2023 | 50.19 | 50.23 | 50.19 | 50.23 | 680,345 | +0.04(+0.08%) |
Jul 11, 2023 | 50.19 | 50.19 | 50.17 | 50.19 | 560,259 | +0.02(+0.03%) |
Jul 10, 2023 | 50.15 | 50.18 | 50.14 | 50.17 | 700,379 | +0.03(+0.07%) |
Jul 07, 2023 | 50.13 | 50.14 | 50.12 | 50.14 | 768,565 | +0.03(+0.06%) |
Jul 06, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 842,825 | +0.01(+0.02%) |
Jul 05, 2023 | 50.10 | 50.11 | 50.10 | 50.10 | 699,240 | -0.01(-0.02%) |
Jul 03, 2023 | 50.08 | 50.11 | 50.08 | 50.11 | 461,583 | -0.19(-0.38%) |
Jun 30, 2023 | 50.28 | 50.30 | 50.28 | 50.30 | 526,511 | +0.02(+0.05%) |
Jun 29, 2023 | 50.29 | 50.29 | 50.27 | 50.27 | 610,039 | -0.02(-0.03%) |
Jun 28, 2023 | 50.29 | 50.29 | 50.27 | 50.29 | 529,526 | +0.02(+0.04%) |
Jun 27, 2023 | 50.28 | 50.28 | 50.26 | 50.27 | 690,525 | +0.00(+0.00%) |
Jun 26, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 542,243 | +0.01(+0.01%) |
Jun 23, 2023 | 50.24 | 50.27 | 50.24 | 50.27 | 1,153,777 | +0.02(+0.05%) |
Jun 22, 2023 | 50.25 | 50.25 | 50.23 | 50.24 | 808,137 | +0.01(+0.01%) |
Jun 21, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 543,099 | +0.03(+0.07%) |
Jun 20, 2023 | 50.21 | 50.23 | 50.20 | 50.20 | 833,880 | +0.00(+0.00%) |
Jun 16, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 972,235 | +0.00(+0.00%) |