Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.07 | 52.33 | 51.98 | 52.12 | 9,079 | -0.15(-0.29%) |
Aug 30, 2023 | 51.80 | 52.27 | 51.80 | 52.27 | 10,905 | +0.51(+0.99%) |
Aug 29, 2023 | 50.74 | 51.96 | 50.74 | 51.75 | 4,387 | +1.03(+2.02%) |
Aug 28, 2023 | 50.46 | 51.02 | 50.45 | 50.73 | 12,846 | +0.44(+0.87%) |
Aug 25, 2023 | 50.36 | 50.36 | 49.85 | 50.29 | 5,049 | +0.24(+0.48%) |
Aug 24, 2023 | 50.57 | 50.89 | 50.05 | 50.05 | 19,736 | -0.51(-1.01%) |
Aug 23, 2023 | 50.08 | 50.58 | 50.02 | 50.56 | 21,852 | +0.44(+0.87%) |
Aug 22, 2023 | 50.66 | 50.66 | 50.08 | 50.12 | 25,420 | -0.37(-0.73%) |
Aug 21, 2023 | 50.75 | 50.75 | 50.18 | 50.49 | 9,601 | -0.19(-0.37%) |
Aug 18, 2023 | 50.02 | 50.89 | 50.02 | 50.68 | 20,210 | +0.20(+0.41%) |
Aug 17, 2023 | 51.21 | 51.21 | 50.38 | 50.47 | 13,125 | -0.76(-1.48%) |
Aug 16, 2023 | 51.47 | 51.58 | 51.13 | 51.23 | 29,146 | -0.35(-0.67%) |
Aug 15, 2023 | 52.01 | 52.01 | 51.41 | 51.58 | 12,055 | -0.71(-1.35%) |
Aug 14, 2023 | 51.96 | 52.43 | 51.78 | 52.29 | 9,185 | +0.05(+0.09%) |
Aug 11, 2023 | 52.51 | 52.52 | 52.16 | 52.24 | 7,810 | -0.39(-0.73%) |
Aug 10, 2023 | 53.04 | 53.33 | 52.53 | 52.62 | 14,320 | -0.11(-0.21%) |
Aug 09, 2023 | 52.94 | 53.13 | 52.56 | 52.74 | 5,562 | -0.30(-0.57%) |
Aug 08, 2023 | 52.84 | 53.04 | 52.43 | 53.04 | 19,158 | -0.72(-1.34%) |
Aug 07, 2023 | 53.41 | 53.76 | 53.39 | 53.76 | 5,483 | +0.53(+1.00%) |
Aug 04, 2023 | 52.98 | 53.72 | 52.89 | 53.23 | 11,597 | +0.53(+1.01%) |
Aug 03, 2023 | 52.52 | 52.74 | 52.32 | 52.69 | 7,354 | +0.01(+0.02%) |
Aug 02, 2023 | 53.24 | 53.24 | 52.45 | 52.68 | 13,517 | -1.14(-2.12%) |
Aug 01, 2023 | 53.69 | 53.92 | 53.69 | 53.83 | 9,533 | -0.43(-0.79%) |
Jul 31, 2023 | 54.44 | 54.76 | 54.25 | 54.25 | 50,920 | +0.22(+0.41%) |
Jul 28, 2023 | 54.15 | 54.45 | 54.02 | 54.03 | 31,870 | +0.36(+0.67%) |
Jul 27, 2023 | 54.78 | 54.78 | 53.60 | 53.67 | 14,384 | -0.99(-1.81%) |
Jul 26, 2023 | 54.45 | 54.94 | 54.20 | 54.66 | 8,835 | +0.30(+0.55%) |
Jul 25, 2023 | 54.13 | 54.56 | 54.06 | 54.36 | 25,906 | +0.16(+0.29%) |
Jul 24, 2023 | 54.20 | 54.37 | 54.09 | 54.20 | 7,718 | -0.01(-0.03%) |
Jul 21, 2023 | 54.22 | 54.57 | 54.03 | 54.21 | 11,854 | -0.08(-0.15%) |
Jul 20, 2023 | 54.29 | 54.84 | 53.95 | 54.29 | 57,784 | -0.55(-1.00%) |
Jul 19, 2023 | 54.25 | 54.87 | 54.25 | 54.84 | 48,569 | +0.98(+1.82%) |
Jul 18, 2023 | 53.60 | 54.21 | 53.57 | 53.87 | 39,612 | +0.45(+0.84%) |
Jul 17, 2023 | 52.91 | 53.55 | 52.88 | 53.41 | 83,865 | -0.01(-0.03%) |
Jul 14, 2023 | 53.57 | 53.67 | 53.28 | 53.43 | 62,623 | +0.10(+0.18%) |
Jul 13, 2023 | 52.61 | 53.36 | 52.61 | 53.33 | 26,180 | +1.26(+2.42%) |
Jul 12, 2023 | 51.88 | 52.27 | 51.88 | 52.07 | 11,516 | +0.97(+1.90%) |
Jul 11, 2023 | 50.57 | 51.25 | 50.57 | 51.10 | 12,405 | +0.63(+1.25%) |
Jul 10, 2023 | 50.38 | 50.52 | 50.21 | 50.47 | 18,048 | +0.05(+0.10%) |
Jul 07, 2023 | 49.89 | 50.67 | 49.89 | 50.43 | 5,656 | +0.53(+1.07%) |
Jul 06, 2023 | 49.75 | 49.99 | 49.02 | 49.89 | 103,984 | -0.33(-0.66%) |
Jul 05, 2023 | 50.47 | 50.55 | 50.14 | 50.23 | 16,898 | -0.73(-1.44%) |
Jul 03, 2023 | 50.77 | 51.13 | 50.77 | 50.96 | 6,916 | +0.00(+0.00%) |
Jun 30, 2023 | 50.91 | 51.29 | 50.81 | 50.96 | 11,020 | +0.53(+1.06%) |
Jun 29, 2023 | 50.33 | 50.52 | 50.23 | 50.43 | 7,808 | +0.20(+0.39%) |
Jun 28, 2023 | 49.99 | 50.28 | 49.99 | 50.23 | 35,705 | +0.23(+0.47%) |
Jun 27, 2023 | 49.60 | 50.09 | 49.33 | 49.99 | 18,557 | +0.49(+0.99%) |
Jun 26, 2023 | 49.46 | 49.79 | 49.13 | 49.51 | 20,970 | +0.00(+0.00%) |
Jun 23, 2023 | 49.51 | 49.80 | 49.22 | 49.51 | 17,239 | -0.68(-1.35%) |
Jun 22, 2023 | 50.23 | 50.38 | 49.94 | 50.18 | 20,240 | -0.34(-0.67%) |
Jun 21, 2023 | 50.62 | 50.77 | 50.35 | 50.52 | 6,065 | -0.39(-0.76%) |
Jun 20, 2023 | 51.20 | 51.20 | 50.67 | 50.91 | 42,786 | -0.76(-1.47%) |
Jun 16, 2023 | 52.10 | 52.12 | 51.58 | 51.67 | 11,694 | -0.47(-0.91%) |
Jun 15, 2023 | 51.58 | 52.48 | 51.58 | 52.15 | 45,499 | +0.14(+0.27%) |
Jun 14, 2023 | 52.15 | 52.19 | 51.43 | 52.00 | 18,383 | -0.09(-0.18%) |
Jun 13, 2023 | 51.72 | 52.10 | 51.72 | 52.10 | 26,216 | +0.66(+1.29%) |
Jun 12, 2023 | 51.53 | 51.53 | 51.15 | 51.43 | 14,387 | -0.09(-0.18%) |
Jun 09, 2023 | 51.48 | 51.62 | 51.24 | 51.53 | 8,447 | +0.09(+0.18%) |
Jun 08, 2023 | 50.82 | 51.48 | 50.82 | 51.43 | 435,622 | +0.57(+1.12%) |
Jun 07, 2023 | 50.58 | 51.01 | 50.58 | 50.86 | 333,796 | +0.24(+0.47%) |
Jun 06, 2023 | 49.68 | 50.67 | 49.35 | 50.63 | 39,621 | +0.71(+1.43%) |
Jun 05, 2023 | 49.82 | 49.96 | 49.52 | 49.92 | 123,028 | +0.05(+0.10%) |
Jun 02, 2023 | 49.68 | 50.39 | 49.68 | 49.87 | 34,150 | +0.81(+1.64%) |