Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.70 | 50.74 | 50.43 | 50.59 | 13,674 | -0.05(-0.10%) |
Aug 30, 2023 | 50.79 | 50.79 | 50.58 | 50.64 | 17,645 | -0.04(-0.08%) |
Aug 29, 2023 | 49.96 | 50.70 | 49.96 | 50.68 | 14,885 | +0.64(+1.27%) |
Aug 28, 2023 | 49.90 | 50.10 | 49.90 | 50.04 | 108,499 | +0.48(+0.96%) |
Aug 25, 2023 | 49.58 | 49.67 | 49.32 | 49.57 | 17,165 | +0.31(+0.64%) |
Aug 24, 2023 | 49.59 | 49.74 | 49.23 | 49.25 | 58,047 | -0.52(-1.05%) |
Aug 23, 2023 | 49.47 | 49.86 | 49.47 | 49.77 | 37,497 | +0.51(+1.04%) |
Aug 22, 2023 | 49.49 | 49.49 | 49.23 | 49.26 | 14,268 | -0.04(-0.08%) |
Aug 21, 2023 | 49.25 | 49.33 | 49.09 | 49.30 | 124,693 | +0.13(+0.25%) |
Aug 18, 2023 | 48.91 | 49.28 | 48.91 | 49.18 | 14,096 | -0.14(-0.28%) |
Aug 17, 2023 | 49.72 | 49.72 | 49.24 | 49.32 | 11,040 | -0.22(-0.44%) |
Aug 16, 2023 | 49.73 | 49.95 | 49.50 | 49.53 | 48,712 | -0.42(-0.83%) |
Aug 15, 2023 | 50.19 | 50.24 | 49.84 | 49.95 | 29,858 | -0.52(-1.03%) |
Aug 14, 2023 | 50.25 | 50.52 | 50.25 | 50.47 | 21,406 | -0.22(-0.44%) |
Aug 11, 2023 | 50.71 | 50.84 | 50.60 | 50.69 | 16,775 | -0.34(-0.66%) |
Aug 10, 2023 | 51.40 | 51.67 | 51.02 | 51.03 | 28,745 | +0.14(+0.27%) |
Aug 09, 2023 | 51.00 | 51.08 | 50.83 | 50.89 | 36,426 | -0.01(-0.02%) |
Aug 08, 2023 | 50.73 | 50.90 | 50.59 | 50.90 | 20,928 | -0.22(-0.43%) |
Aug 07, 2023 | 51.10 | 51.15 | 50.91 | 51.12 | 11,320 | +0.34(+0.66%) |
Aug 04, 2023 | 50.81 | 51.20 | 50.74 | 50.79 | 24,182 | +0.21(+0.41%) |
Aug 03, 2023 | 50.41 | 50.69 | 50.39 | 50.58 | 11,718 | -0.12(-0.24%) |
Aug 02, 2023 | 50.99 | 51.03 | 50.64 | 50.70 | 16,433 | -0.90(-1.74%) |
Aug 01, 2023 | 51.74 | 51.80 | 51.50 | 51.60 | 31,635 | -0.56(-1.07%) |
Jul 31, 2023 | 52.22 | 52.34 | 52.16 | 52.16 | 8,729 | -0.04(-0.07%) |
Jul 28, 2023 | 52.23 | 52.36 | 52.13 | 52.20 | 33,938 | +0.20(+0.39%) |
Jul 27, 2023 | 52.47 | 52.47 | 51.91 | 51.99 | 34,088 | -0.18(-0.34%) |
Jul 26, 2023 | 51.89 | 52.26 | 51.86 | 52.17 | 10,477 | +0.27(+0.53%) |
Jul 25, 2023 | 51.81 | 51.95 | 51.79 | 51.90 | 111,849 | +0.20(+0.39%) |
Jul 24, 2023 | 51.63 | 51.83 | 51.58 | 51.69 | 160,865 | +0.14(+0.26%) |
Jul 21, 2023 | 51.61 | 51.64 | 51.48 | 51.56 | 497,474 | -0.05(-0.10%) |
Jul 20, 2023 | 51.69 | 51.82 | 51.53 | 51.61 | 92,614 | -0.13(-0.25%) |
Jul 19, 2023 | 51.74 | 51.82 | 51.59 | 51.74 | 42,010 | +0.14(+0.28%) |
Jul 18, 2023 | 51.41 | 51.68 | 51.41 | 51.60 | 51,627 | +0.22(+0.43%) |
Jul 17, 2023 | 51.17 | 51.43 | 51.17 | 51.38 | 23,072 | -0.05(-0.09%) |
Jul 14, 2023 | 51.67 | 51.67 | 51.40 | 51.42 | 57,096 | -0.26(-0.50%) |
Jul 13, 2023 | 51.49 | 51.75 | 51.49 | 51.68 | 36,660 | +0.67(+1.30%) |
Jul 12, 2023 | 50.79 | 51.11 | 50.78 | 51.02 | 41,527 | +0.90(+1.79%) |
Jul 11, 2023 | 49.83 | 50.13 | 49.77 | 50.12 | 34,318 | +0.47(+0.95%) |
Jul 10, 2023 | 49.38 | 49.67 | 49.38 | 49.65 | 45,540 | +0.12(+0.23%) |
Jul 07, 2023 | 49.27 | 49.73 | 49.21 | 49.53 | 62,860 | +0.47(+0.96%) |
Jul 06, 2023 | 49.26 | 49.26 | 48.80 | 49.06 | 87,229 | -0.82(-1.64%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.84 | 49.88 | 38,827 | -0.41(-0.81%) |
Jul 03, 2023 | 50.23 | 50.38 | 50.23 | 50.29 | 24,194 | +0.19(+0.39%) |
Jun 30, 2023 | 49.99 | 50.13 | 49.99 | 50.09 | 188,256 | +0.54(+1.09%) |
Jun 29, 2023 | 49.45 | 49.58 | 49.45 | 49.55 | 30,842 | -0.28(-0.56%) |
Jun 28, 2023 | 49.78 | 49.92 | 49.74 | 49.83 | 50,176 | -0.01(-0.02%) |
Jun 27, 2023 | 49.66 | 49.86 | 49.56 | 49.84 | 68,553 | +0.35(+0.70%) |
Jun 26, 2023 | 49.43 | 49.57 | 49.38 | 49.49 | 185,049 | +0.14(+0.29%) |
Jun 23, 2023 | 49.33 | 49.42 | 49.22 | 49.35 | 57,507 | -0.73(-1.46%) |
Jun 22, 2023 | 50.12 | 50.21 | 50.02 | 50.08 | 36,640 | -0.40(-0.78%) |
Jun 21, 2023 | 50.23 | 50.62 | 50.23 | 50.48 | 54,406 | +0.17(+0.35%) |
Jun 20, 2023 | 50.54 | 50.54 | 50.24 | 50.31 | 41,054 | -0.69(-1.35%) |
Jun 16, 2023 | 51.29 | 51.29 | 50.99 | 50.99 | 224,700 | -0.01(-0.02%) |
Jun 15, 2023 | 50.55 | 51.04 | 50.55 | 51.01 | 381,434 | +0.40(+0.78%) |
Jun 14, 2023 | 50.79 | 50.87 | 50.45 | 50.61 | 57,479 | +0.02(+0.04%) |
Jun 13, 2023 | 50.49 | 50.64 | 50.47 | 50.59 | 84,410 | +0.47(+0.94%) |
Jun 12, 2023 | 50.07 | 50.13 | 49.96 | 50.12 | 64,322 | +0.04(+0.08%) |
Jun 09, 2023 | 50.06 | 50.14 | 49.99 | 50.08 | 373,217 | +0.11(+0.23%) |
Jun 08, 2023 | 49.73 | 50.00 | 49.68 | 49.97 | 537,089 | +0.55(+1.10%) |
Jun 07, 2023 | 49.70 | 49.87 | 49.42 | 49.42 | 540,510 | -0.51(-1.03%) |
Jun 06, 2023 | 49.65 | 49.95 | 49.65 | 49.94 | 523,193 | +0.47(+0.94%) |
Jun 05, 2023 | 49.60 | 49.61 | 49.41 | 49.47 | 206,903 | -0.21(-0.42%) |
Jun 02, 2023 | 49.71 | 49.76 | 49.60 | 49.68 | 103,925 | +0.53(+1.07%) |