Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.25 | 52.26 | 52.20 | 52.26 | 1,305 | -0.03(-0.06%) |
Aug 30, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 191 | -0.00(-0.00%) |
Aug 29, 2023 | 51.45 | 52.35 | 51.45 | 52.29 | 1,888 | +0.76(+1.48%) |
Aug 28, 2023 | 51.49 | 51.53 | 51.49 | 51.53 | 423 | +0.32(+0.62%) |
Aug 25, 2023 | 51.40 | 51.40 | 51.11 | 51.21 | 658 | -0.07(-0.14%) |
Aug 24, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 348 | -0.26(-0.51%) |
Aug 23, 2023 | 50.91 | 51.55 | 50.91 | 51.55 | 1,641 | +0.54(+1.06%) |
Aug 22, 2023 | 51.02 | 51.02 | 50.99 | 51.01 | 636 | -0.50(-0.97%) |
Aug 21, 2023 | 51.20 | 51.51 | 51.20 | 51.51 | 162 | +0.01(+0.02%) |
Aug 18, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 174 | +0.00(+0.00%) |
Aug 17, 2023 | 51.80 | 51.80 | 51.50 | 51.50 | 5,585 | -0.38(-0.73%) |
Aug 16, 2023 | 52.50 | 52.50 | 51.87 | 51.88 | 4,676 | -0.50(-0.96%) |
Aug 15, 2023 | 52.67 | 52.67 | 52.38 | 52.38 | 1,083 | -1.08(-2.02%) |
Aug 14, 2023 | 53.17 | 53.46 | 53.17 | 53.46 | 738 | -0.23(-0.42%) |
Aug 11, 2023 | 53.53 | 53.68 | 53.53 | 53.68 | 12,712 | +0.18(+0.34%) |
Aug 10, 2023 | 53.66 | 53.66 | 53.42 | 53.50 | 11,040 | -0.05(-0.09%) |
Aug 09, 2023 | 53.76 | 53.76 | 53.50 | 53.55 | 1,151 | -0.42(-0.78%) |
Aug 08, 2023 | 53.96 | 53.97 | 53.96 | 53.97 | 779 | -0.30(-0.55%) |
Aug 07, 2023 | 53.94 | 54.36 | 53.94 | 54.27 | 5,609 | +0.37(+0.68%) |
Aug 04, 2023 | 54.30 | 54.30 | 53.90 | 53.90 | 255 | -0.21(-0.40%) |
Aug 03, 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 106 | -0.05(-0.09%) |
Aug 02, 2023 | 54.37 | 54.37 | 54.10 | 54.16 | 631 | -0.58(-1.06%) |
Aug 01, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 13 | -0.03(-0.05%) |
Jul 31, 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 81 | +0.23(+0.42%) |
Jul 28, 2023 | 54.63 | 54.63 | 54.47 | 54.54 | 792 | +0.33(+0.62%) |
Jul 27, 2023 | 54.57 | 54.57 | 54.21 | 54.21 | 462 | -0.55(-1.00%) |
Jul 26, 2023 | 54.41 | 54.76 | 54.41 | 54.76 | 675 | +0.32(+0.59%) |
Jul 25, 2023 | 54.51 | 54.51 | 54.43 | 54.43 | 144 | +0.01(+0.03%) |
Jul 24, 2023 | 54.25 | 54.59 | 54.25 | 54.42 | 1,988 | +0.27(+0.50%) |
Jul 21, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 124 | -0.30(-0.54%) |
Jul 20, 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 82 | -0.20(-0.36%) |
Jul 19, 2023 | 54.49 | 54.68 | 54.49 | 54.64 | 2,265 | +0.71(+1.31%) |
Jul 18, 2023 | 53.93 | 53.94 | 53.81 | 53.94 | 1,010 | +0.85(+1.60%) |
Jul 17, 2023 | 53.12 | 53.12 | 53.06 | 53.08 | 1,312 | +0.06(+0.11%) |
Jul 14, 2023 | 53.01 | 53.10 | 53.01 | 53.02 | 3,457 | -0.87(-1.61%) |
Jul 13, 2023 | 53.75 | 53.89 | 53.73 | 53.89 | 674 | +0.34(+0.63%) |
Jul 12, 2023 | 53.51 | 53.55 | 53.51 | 53.55 | 515 | +0.57(+1.08%) |
Jul 11, 2023 | 52.84 | 52.98 | 52.84 | 52.98 | 313 | +0.83(+1.59%) |
Jul 10, 2023 | 52.20 | 52.20 | 52.08 | 52.15 | 1,189 | +0.39(+0.75%) |
Jul 07, 2023 | 51.22 | 52.06 | 51.22 | 51.76 | 557 | +0.61(+1.19%) |
Jul 06, 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 215 | -0.38(-0.74%) |
Jul 05, 2023 | 51.71 | 51.71 | 51.53 | 51.54 | 2,576 | -0.62(-1.19%) |
Jul 03, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.35(+0.68%) |
Jun 30, 2023 | 51.81 | 51.90 | 51.55 | 51.81 | 22,902 | +0.27(+0.52%) |
Jun 29, 2023 | 51.38 | 51.54 | 51.38 | 51.54 | 491 | +0.59(+1.15%) |
Jun 28, 2023 | 50.78 | 50.95 | 50.78 | 50.95 | 289 | +0.08(+0.15%) |
Jun 27, 2023 | 50.32 | 50.90 | 50.32 | 50.87 | 714 | +0.75(+1.51%) |
Jun 26, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 181 | +0.44(+0.89%) |
Jun 23, 2023 | 49.58 | 49.68 | 49.58 | 49.68 | 119 | -0.26(-0.53%) |
Jun 22, 2023 | 49.98 | 49.98 | 49.94 | 49.94 | 4,151 | -0.55(-1.09%) |
Jun 21, 2023 | 50.52 | 50.52 | 50.49 | 50.49 | 1,758 | +0.11(+0.21%) |
Jun 20, 2023 | 50.51 | 50.51 | 50.38 | 50.38 | 772 | -0.62(-1.22%) |
Jun 16, 2023 | 51.06 | 51.06 | 51.01 | 51.01 | 174 | -0.14(-0.28%) |