Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.07 | 53.10 | 52.28 | 52.30 | 12,185 | -0.86(-1.62%) |
Aug 30, 2023 | 52.97 | 53.49 | 52.96 | 53.16 | 13,719 | +0.17(+0.32%) |
Aug 29, 2023 | 52.18 | 53.02 | 52.18 | 52.99 | 11,774 | +0.82(+1.57%) |
Aug 28, 2023 | 52.11 | 52.88 | 52.04 | 52.17 | 12,970 | +0.47(+0.91%) |
Aug 25, 2023 | 51.15 | 51.90 | 50.66 | 51.70 | 12,030 | +0.48(+0.94%) |
Aug 24, 2023 | 52.31 | 52.31 | 51.14 | 51.22 | 13,906 | -1.09(-2.08%) |
Aug 23, 2023 | 52.33 | 52.71 | 52.16 | 52.31 | 30,176 | +0.51(+0.98%) |
Aug 22, 2023 | 51.66 | 52.05 | 51.63 | 51.81 | 4,519 | +0.08(+0.15%) |
Aug 21, 2023 | 50.07 | 51.96 | 50.07 | 51.73 | 10,454 | +1.61(+3.22%) |
Aug 18, 2023 | 49.91 | 50.42 | 49.71 | 50.11 | 5,723 | -0.03(-0.06%) |
Aug 17, 2023 | 50.52 | 50.65 | 50.14 | 50.14 | 8,580 | -0.47(-0.93%) |
Aug 16, 2023 | 51.89 | 51.89 | 50.61 | 50.61 | 17,616 | -1.27(-2.45%) |
Aug 15, 2023 | 51.65 | 52.21 | 51.54 | 51.88 | 7,878 | -0.25(-0.48%) |
Aug 14, 2023 | 52.12 | 52.25 | 51.45 | 52.13 | 16,688 | -0.32(-0.61%) |
Aug 11, 2023 | 51.79 | 52.50 | 51.77 | 52.45 | 10,145 | +0.49(+0.94%) |
Aug 10, 2023 | 52.39 | 53.22 | 51.96 | 51.96 | 7,925 | +0.21(+0.41%) |
Aug 09, 2023 | 52.38 | 52.53 | 51.69 | 51.75 | 20,420 | +0.37(+0.72%) |
Aug 08, 2023 | 50.94 | 51.50 | 50.94 | 51.38 | 6,804 | +0.61(+1.20%) |
Aug 07, 2023 | 51.03 | 51.06 | 50.58 | 50.78 | 10,405 | -0.52(-1.01%) |
Aug 04, 2023 | 51.17 | 52.30 | 51.17 | 51.29 | 19,126 | +0.42(+0.82%) |
Aug 03, 2023 | 50.98 | 51.46 | 50.85 | 50.87 | 23,933 | -0.35(-0.69%) |
Aug 02, 2023 | 51.71 | 51.99 | 50.94 | 51.23 | 15,700 | -0.80(-1.55%) |
Aug 01, 2023 | 52.11 | 52.11 | 51.61 | 52.03 | 8,199 | -0.93(-1.75%) |
Jul 31, 2023 | 52.96 | 53.06 | 52.59 | 52.96 | 10,522 | +0.00(+0.00%) |
Jul 28, 2023 | 51.95 | 53.10 | 51.95 | 52.96 | 7,257 | +1.57(+3.05%) |
Jul 27, 2023 | 52.10 | 52.38 | 51.13 | 51.39 | 6,073 | -0.58(-1.12%) |
Jul 26, 2023 | 51.87 | 52.14 | 51.61 | 51.97 | 23,256 | -0.30(-0.57%) |
Jul 25, 2023 | 52.52 | 52.65 | 52.27 | 52.27 | 10,193 | -0.28(-0.53%) |
Jul 24, 2023 | 53.73 | 54.12 | 52.40 | 52.55 | 42,502 | -1.70(-3.13%) |
Jul 21, 2023 | 54.16 | 54.56 | 53.68 | 54.25 | 23,594 | +0.76(+1.43%) |
Jul 20, 2023 | 54.36 | 54.36 | 53.37 | 53.49 | 28,802 | -0.40(-0.75%) |
Jul 19, 2023 | 53.55 | 54.63 | 53.55 | 53.89 | 26,397 | +0.46(+0.87%) |
Jul 18, 2023 | 52.98 | 54.10 | 52.98 | 53.43 | 25,996 | +0.46(+0.86%) |
Jul 17, 2023 | 52.36 | 53.81 | 52.36 | 52.97 | 57,615 | +0.64(+1.22%) |
Jul 14, 2023 | 52.57 | 52.72 | 51.70 | 52.33 | 19,744 | -0.20(-0.38%) |
Jul 13, 2023 | 52.37 | 53.10 | 52.37 | 52.53 | 15,668 | +0.42(+0.80%) |
Jul 12, 2023 | 51.96 | 52.60 | 51.96 | 52.11 | 13,688 | +0.80(+1.55%) |
Jul 11, 2023 | 51.52 | 51.52 | 50.81 | 51.32 | 28,761 | +0.19(+0.38%) |
Jul 10, 2023 | 49.41 | 51.41 | 49.41 | 51.12 | 18,913 | +1.64(+3.31%) |
Jul 07, 2023 | 50.57 | 50.57 | 49.43 | 49.48 | 13,970 | -0.84(-1.67%) |
Jul 06, 2023 | 51.38 | 51.38 | 49.61 | 50.32 | 17,620 | -1.47(-2.84%) |
Jul 05, 2023 | 51.47 | 51.84 | 51.03 | 51.79 | 34,043 | +0.32(+0.62%) |
Jul 03, 2023 | 51.04 | 51.54 | 51.02 | 51.47 | 11,855 | -0.51(-0.98%) |
Jun 30, 2023 | 51.50 | 52.21 | 51.50 | 51.98 | 8,041 | +0.79(+1.54%) |
Jun 29, 2023 | 51.12 | 51.67 | 50.96 | 51.19 | 18,557 | -0.55(-1.06%) |
Jun 28, 2023 | 50.73 | 51.74 | 50.46 | 51.74 | 12,552 | +0.52(+1.01%) |
Jun 27, 2023 | 52.29 | 52.29 | 50.88 | 51.22 | 16,389 | -1.19(-2.27%) |
Jun 26, 2023 | 53.62 | 53.62 | 52.11 | 52.41 | 5,725 | -1.37(-2.55%) |
Jun 23, 2023 | 54.22 | 54.40 | 53.52 | 53.78 | 4,715 | -1.37(-2.48%) |
Jun 22, 2023 | 54.78 | 55.15 | 54.58 | 55.15 | 3,868 | +0.11(+0.20%) |
Jun 21, 2023 | 54.98 | 55.24 | 54.48 | 55.04 | 5,475 | -0.53(-0.95%) |
Jun 20, 2023 | 55.79 | 55.82 | 55.11 | 55.57 | 7,665 | -0.61(-1.09%) |
Jun 16, 2023 | 56.71 | 57.30 | 55.91 | 56.18 | 9,071 | -0.39(-0.69%) |
Jun 15, 2023 | 54.94 | 56.57 | 54.94 | 56.57 | 14,882 | +1.28(+2.31%) |
Jun 14, 2023 | 55.96 | 56.51 | 54.81 | 55.29 | 10,095 | -0.86(-1.53%) |
Jun 13, 2023 | 54.76 | 56.22 | 54.76 | 56.15 | 17,778 | +1.27(+2.31%) |
Jun 12, 2023 | 54.41 | 55.06 | 53.96 | 54.88 | 13,781 | +0.50(+0.92%) |
Jun 09, 2023 | 54.66 | 54.66 | 53.46 | 54.38 | 10,441 | -0.24(-0.44%) |
Jun 08, 2023 | 54.07 | 54.73 | 53.72 | 54.62 | 4,369 | +0.49(+0.90%) |
Jun 07, 2023 | 54.28 | 54.31 | 53.43 | 54.13 | 11,722 | -0.35(-0.64%) |
Jun 06, 2023 | 54.79 | 54.79 | 54.09 | 54.48 | 10,605 | +0.01(+0.02%) |
Jun 05, 2023 | 53.95 | 54.95 | 53.95 | 54.47 | 83,008 | +0.19(+0.35%) |
Jun 02, 2023 | 52.53 | 54.29 | 52.53 | 54.28 | 55,903 | +1.84(+3.51%) |