Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.69 | 52.43 | 51.01 | 51.13 | 701,687 | -0.80(-1.54%) |
Aug 30, 2023 | 51.49 | 52.28 | 51.19 | 51.93 | 411,937 | +0.20(+0.38%) |
Aug 29, 2023 | 50.20 | 51.96 | 50.20 | 51.73 | 769,609 | +1.20(+2.37%) |
Aug 28, 2023 | 50.71 | 51.28 | 50.27 | 50.54 | 301,888 | +0.26(+0.51%) |
Aug 25, 2023 | 49.72 | 50.34 | 49.12 | 50.28 | 438,348 | +0.57(+1.15%) |
Aug 24, 2023 | 51.20 | 51.26 | 49.65 | 49.71 | 418,458 | -1.05(-2.06%) |
Aug 23, 2023 | 50.03 | 51.11 | 49.94 | 50.75 | 354,869 | +0.68(+1.36%) |
Aug 22, 2023 | 50.97 | 51.13 | 49.92 | 50.07 | 412,143 | -0.30(-0.59%) |
Aug 21, 2023 | 49.61 | 50.72 | 49.61 | 50.37 | 510,314 | +0.85(+1.72%) |
Aug 18, 2023 | 48.40 | 49.71 | 48.38 | 49.52 | 486,461 | +0.86(+1.77%) |
Aug 17, 2023 | 48.93 | 49.09 | 48.51 | 48.66 | 332,388 | -0.27(-0.55%) |
Aug 16, 2023 | 49.58 | 49.89 | 48.89 | 48.93 | 426,317 | -0.78(-1.57%) |
Aug 15, 2023 | 50.87 | 51.18 | 49.66 | 49.71 | 532,464 | -1.52(-2.97%) |
Aug 14, 2023 | 50.90 | 51.49 | 50.63 | 51.23 | 636,897 | +0.06(+0.12%) |
Aug 11, 2023 | 51.73 | 51.95 | 50.90 | 51.17 | 586,696 | -1.18(-2.25%) |
Aug 10, 2023 | 53.60 | 53.76 | 51.53 | 52.35 | 1,088,574 | -1.43(-2.66%) |
Aug 09, 2023 | 54.51 | 56.29 | 53.58 | 53.78 | 785,357 | -0.75(-1.38%) |
Aug 08, 2023 | 54.51 | 54.79 | 53.68 | 54.53 | 506,426 | -0.82(-1.48%) |
Aug 07, 2023 | 55.85 | 56.20 | 55.15 | 55.35 | 493,490 | +0.03(+0.05%) |
Aug 04, 2023 | 55.76 | 56.30 | 55.14 | 55.32 | 462,578 | -0.49(-0.89%) |
Aug 03, 2023 | 56.95 | 57.13 | 54.65 | 55.82 | 790,160 | -1.69(-2.94%) |
Aug 02, 2023 | 58.41 | 58.71 | 57.00 | 57.51 | 648,995 | -1.78(-3.00%) |
Aug 01, 2023 | 58.61 | 59.29 | 58.33 | 59.28 | 265,095 | +0.10(+0.17%) |
Jul 31, 2023 | 58.83 | 59.24 | 58.42 | 59.19 | 321,022 | +0.36(+0.60%) |
Jul 28, 2023 | 58.83 | 58.96 | 58.03 | 58.83 | 284,438 | +1.22(+2.11%) |
Jul 27, 2023 | 57.83 | 58.95 | 57.33 | 57.61 | 426,697 | +1.09(+1.92%) |
Jul 26, 2023 | 56.85 | 57.12 | 56.26 | 56.53 | 334,399 | -0.80(-1.40%) |
Jul 25, 2023 | 56.63 | 57.60 | 56.63 | 57.33 | 409,958 | +0.64(+1.13%) |
Jul 24, 2023 | 56.41 | 57.02 | 56.06 | 56.69 | 307,921 | +0.25(+0.44%) |
Jul 21, 2023 | 56.82 | 57.02 | 56.13 | 56.44 | 689,565 | +0.56(+1.01%) |
Jul 20, 2023 | 56.11 | 56.13 | 55.29 | 55.87 | 420,991 | -0.99(-1.74%) |
Jul 19, 2023 | 58.23 | 58.25 | 56.79 | 56.86 | 321,645 | -1.39(-2.39%) |
Jul 18, 2023 | 58.23 | 58.46 | 57.63 | 58.26 | 218,459 | -0.40(-0.67%) |
Jul 17, 2023 | 57.74 | 59.09 | 57.14 | 58.65 | 534,566 | +1.37(+2.40%) |
Jul 14, 2023 | 58.05 | 58.52 | 57.15 | 57.28 | 328,467 | -0.56(-0.97%) |
Jul 13, 2023 | 55.80 | 57.86 | 55.61 | 57.84 | 570,605 | +2.64(+4.78%) |
Jul 12, 2023 | 56.13 | 56.42 | 55.07 | 55.20 | 379,044 | +0.07(+0.13%) |
Jul 11, 2023 | 55.96 | 55.96 | 54.51 | 55.13 | 410,084 | -0.83(-1.48%) |
Jul 10, 2023 | 55.00 | 56.37 | 54.96 | 55.96 | 498,171 | +0.91(+1.65%) |
Jul 07, 2023 | 55.43 | 55.65 | 54.86 | 55.05 | 471,960 | -0.16(-0.29%) |
Jul 06, 2023 | 55.02 | 55.71 | 54.88 | 55.21 | 311,495 | -0.79(-1.41%) |
Jul 05, 2023 | 57.57 | 57.57 | 55.91 | 56.00 | 485,009 | -1.96(-3.38%) |
Jul 03, 2023 | 58.64 | 59.17 | 57.17 | 57.96 | 247,717 | -0.80(-1.36%) |
Jun 30, 2023 | 59.07 | 59.50 | 58.75 | 58.76 | 795,999 | +0.10(+0.17%) |
Jun 29, 2023 | 57.71 | 58.67 | 57.12 | 58.66 | 431,928 | +1.32(+2.31%) |
Jun 28, 2023 | 56.82 | 57.82 | 56.83 | 57.34 | 468,546 | -0.53(-0.92%) |
Jun 27, 2023 | 55.56 | 57.93 | 55.46 | 57.87 | 468,628 | +2.29(+4.13%) |
Jun 26, 2023 | 55.39 | 56.56 | 55.03 | 55.58 | 371,995 | +0.47(+0.86%) |
Jun 23, 2023 | 55.01 | 55.58 | 54.82 | 55.10 | 912,742 | -0.77(-1.38%) |
Jun 22, 2023 | 55.61 | 56.47 | 55.44 | 55.87 | 625,109 | +0.00(+0.00%) |
Jun 21, 2023 | 55.82 | 56.70 | 55.23 | 55.87 | 610,170 | +0.50(+0.91%) |
Jun 20, 2023 | 57.08 | 57.26 | 54.51 | 55.37 | 829,013 | -1.90(-3.32%) |
Jun 16, 2023 | 57.43 | 57.43 | 55.93 | 57.27 | 1,117,912 | +0.60(+1.06%) |
Jun 15, 2023 | 56.60 | 57.21 | 56.24 | 56.67 | 458,501 | -0.89(-1.54%) |
Jun 14, 2023 | 57.08 | 58.52 | 56.90 | 57.56 | 553,421 | +0.44(+0.78%) |
Jun 13, 2023 | 56.84 | 57.62 | 56.09 | 57.11 | 779,594 | +0.21(+0.36%) |
Jun 12, 2023 | 56.21 | 57.18 | 56.21 | 56.91 | 387,760 | +0.96(+1.71%) |
Jun 09, 2023 | 57.13 | 57.49 | 55.79 | 55.95 | 316,719 | -1.12(-1.97%) |
Jun 08, 2023 | 56.31 | 57.11 | 55.63 | 57.07 | 527,280 | +0.73(+1.29%) |
Jun 07, 2023 | 54.39 | 57.03 | 54.18 | 56.35 | 951,028 | +2.20(+4.06%) |
Jun 06, 2023 | 50.62 | 54.42 | 50.30 | 54.15 | 740,832 | +3.14(+6.16%) |
Jun 05, 2023 | 52.07 | 52.29 | 49.84 | 51.01 | 469,054 | -1.75(-3.32%) |
Jun 02, 2023 | 52.70 | 52.99 | 51.73 | 52.76 | 382,289 | +0.44(+0.85%) |