Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.99 | 27.38 | 26.86 | 27.02 | 1,122,084 | +0.03(+0.11%) |
Aug 30, 2023 | 27.17 | 27.50 | 26.90 | 26.99 | 1,110,189 | -0.10(-0.37%) |
Aug 29, 2023 | 27.87 | 27.87 | 26.77 | 27.09 | 1,586,019 | -0.78(-2.80%) |
Aug 28, 2023 | 28.56 | 28.66 | 27.80 | 27.87 | 1,041,640 | -0.73(-2.55%) |
Aug 25, 2023 | 28.52 | 28.83 | 28.17 | 28.60 | 818,062 | +0.20(+0.70%) |
Aug 24, 2023 | 28.74 | 28.81 | 28.26 | 28.40 | 894,847 | -0.24(-0.84%) |
Aug 23, 2023 | 29.14 | 29.35 | 28.59 | 28.64 | 902,097 | -0.45(-1.55%) |
Aug 22, 2023 | 30.30 | 30.33 | 29.06 | 29.09 | 956,854 | -1.23(-4.06%) |
Aug 21, 2023 | 29.33 | 30.48 | 28.75 | 30.32 | 1,991,111 | +0.99(+3.38%) |
Aug 18, 2023 | 28.60 | 29.50 | 28.49 | 29.33 | 1,187,038 | +0.43(+1.49%) |
Aug 17, 2023 | 29.23 | 29.26 | 28.66 | 28.90 | 1,757,511 | -0.35(-1.20%) |
Aug 16, 2023 | 29.06 | 29.99 | 28.92 | 29.25 | 2,209,386 | +0.53(+1.85%) |
Aug 15, 2023 | 28.07 | 28.74 | 27.76 | 28.72 | 1,254,108 | +0.71(+2.53%) |
Aug 14, 2023 | 27.29 | 28.31 | 26.57 | 28.01 | 1,368,571 | +0.64(+2.34%) |
Aug 11, 2023 | 26.60 | 27.54 | 26.56 | 27.37 | 1,004,482 | +0.72(+2.70%) |
Aug 10, 2023 | 26.63 | 26.77 | 26.28 | 26.65 | 1,227,404 | +0.06(+0.23%) |
Aug 09, 2023 | 26.72 | 26.72 | 26.11 | 26.59 | 1,013,806 | -0.13(-0.49%) |
Aug 08, 2023 | 26.83 | 27.15 | 26.45 | 26.72 | 1,329,413 | -0.08(-0.30%) |
Aug 07, 2023 | 27.17 | 27.17 | 26.52 | 26.80 | 1,680,650 | -0.39(-1.43%) |
Aug 04, 2023 | 27.20 | 27.48 | 26.95 | 27.19 | 1,931,100 | -0.01(-0.04%) |
Aug 03, 2023 | 27.98 | 28.29 | 27.04 | 27.20 | 3,738,307 | -2.00(-6.85%) |
Aug 02, 2023 | 28.75 | 29.53 | 28.71 | 29.20 | 1,718,921 | +0.26(+0.90%) |
Aug 01, 2023 | 29.25 | 29.36 | 28.66 | 28.94 | 1,912,490 | -0.30(-1.03%) |
Jul 31, 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 1,793,640 | +0.20(+0.69%) |
Jul 28, 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 3,476,672 | +0.02(+0.07%) |
Jul 27, 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 1,002,005 | -0.14(-0.48%) |
Jul 26, 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 971,961 | -0.44(-1.49%) |
Jul 25, 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 1,134,278 | -0.42(-1.40%) |
Jul 24, 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 1,579,102 | -0.78(-2.53%) |
Jul 21, 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 2,755,518 | -0.46(-1.47%) |
Jul 20, 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 2,385,822 | -0.65(-2.04%) |
Jul 19, 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 2,207,219 | -1.08(-3.27%) |
Jul 18, 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 2,376,290 | -0.48(-1.42%) |
Jul 17, 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 3,630,755 | +1.29(+3.99%) |
Jul 14, 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 9,345,678 | +6.38(+24.73%) |
Jul 13, 2023 | 25.92 | 26.09 | 25.68 | 25.80 | 2,213,733 | -0.06(-0.23%) |
Jul 12, 2023 | 25.00 | 26.05 | 24.93 | 25.86 | 1,440,647 | +1.00(+4.02%) |
Jul 11, 2023 | 24.79 | 25.06 | 24.45 | 24.86 | 968,629 | +0.09(+0.36%) |
Jul 10, 2023 | 24.27 | 24.77 | 24.03 | 24.77 | 1,177,601 | +0.37(+1.52%) |
Jul 07, 2023 | 24.32 | 24.92 | 24.31 | 24.40 | 1,262,394 | +0.17(+0.70%) |
Jul 06, 2023 | 24.04 | 24.32 | 23.98 | 24.23 | 829,383 | +0.07(+0.29%) |
Jul 05, 2023 | 23.97 | 24.31 | 23.67 | 24.16 | 1,040,217 | +0.16(+0.67%) |
Jul 03, 2023 | 23.84 | 24.15 | 23.68 | 24.00 | 2,009,475 | +0.05(+0.21%) |
Jun 30, 2023 | 24.16 | 24.24 | 23.91 | 23.95 | 1,036,078 | -0.05(-0.21%) |
Jun 29, 2023 | 24.16 | 24.85 | 23.96 | 24.00 | 1,038,748 | -0.17(-0.70%) |
Jun 28, 2023 | 24.35 | 24.55 | 24.00 | 24.17 | 1,146,083 | -0.05(-0.21%) |
Jun 27, 2023 | 23.94 | 24.40 | 23.84 | 24.22 | 1,371,968 | +0.36(+1.51%) |
Jun 26, 2023 | 24.45 | 24.65 | 23.81 | 23.86 | 1,134,479 | -0.65(-2.65%) |
Jun 23, 2023 | 23.80 | 24.58 | 23.77 | 24.51 | 1,849,032 | +0.47(+1.96%) |
Jun 22, 2023 | 23.96 | 24.46 | 23.80 | 24.04 | 709,495 | -0.05(-0.21%) |
Jun 21, 2023 | 23.83 | 24.12 | 23.36 | 24.09 | 643,546 | +0.25(+1.05%) |
Jun 20, 2023 | 23.86 | 24.04 | 23.55 | 23.84 | 1,690,549 | -0.23(-0.96%) |
Jun 16, 2023 | 24.69 | 24.69 | 23.98 | 24.07 | 1,284,683 | -0.32(-1.31%) |
Jun 15, 2023 | 24.15 | 24.58 | 24.07 | 24.39 | 1,091,661 | +0.25(+1.04%) |
Jun 14, 2023 | 25.20 | 25.20 | 24.07 | 24.14 | 1,834,306 | -0.89(-3.56%) |
Jun 13, 2023 | 24.64 | 25.09 | 24.64 | 25.03 | 984,008 | +0.42(+1.71%) |
Jun 12, 2023 | 24.88 | 25.04 | 24.36 | 24.61 | 1,598,454 | -0.11(-0.44%) |
Jun 09, 2023 | 25.02 | 25.23 | 24.64 | 24.72 | 691,361 | -0.37(-1.47%) |
Jun 08, 2023 | 24.36 | 25.55 | 24.36 | 25.09 | 1,649,133 | +0.46(+1.87%) |
Jun 07, 2023 | 24.08 | 24.80 | 23.75 | 24.63 | 944,588 | +0.64(+2.67%) |
Jun 06, 2023 | 24.02 | 24.23 | 23.87 | 23.99 | 1,121,352 | +0.02(+0.08%) |
Jun 05, 2023 | 24.36 | 24.41 | 23.91 | 23.97 | 913,707 | -0.64(-2.60%) |
Jun 02, 2023 | 24.10 | 24.61 | 24.01 | 24.61 | 1,089,077 | +0.71(+2.97%) |