Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.39 | 31.12 | 30.33 | 30.76 | 1,040,680 | +0.48(+1.57%) |
Aug 30, 2023 | 29.94 | 30.36 | 29.93 | 30.29 | 989,595 | +0.47(+1.56%) |
Aug 29, 2023 | 29.10 | 30.06 | 28.88 | 29.82 | 922,219 | +0.93(+3.22%) |
Aug 28, 2023 | 29.24 | 29.71 | 28.68 | 28.89 | 849,017 | +0.34(+1.18%) |
Aug 25, 2023 | 28.59 | 28.88 | 27.86 | 28.55 | 935,111 | +0.05(+0.17%) |
Aug 24, 2023 | 29.63 | 29.98 | 28.49 | 28.50 | 1,152,697 | -1.21(-4.07%) |
Aug 23, 2023 | 29.20 | 29.83 | 28.58 | 29.71 | 776,945 | +0.22(+0.74%) |
Aug 22, 2023 | 29.44 | 30.23 | 29.36 | 29.49 | 1,334,641 | +0.31(+1.05%) |
Aug 21, 2023 | 28.61 | 30.21 | 28.61 | 29.19 | 1,688,781 | +0.61(+2.15%) |
Aug 18, 2023 | 28.81 | 28.98 | 28.27 | 28.57 | 1,352,869 | -0.24(-0.83%) |
Aug 17, 2023 | 28.08 | 28.87 | 28.08 | 28.81 | 1,377,876 | +1.01(+3.64%) |
Aug 16, 2023 | 27.54 | 28.24 | 27.54 | 27.80 | 902,231 | +0.10(+0.36%) |
Aug 15, 2023 | 28.14 | 28.15 | 27.35 | 27.70 | 1,070,772 | -0.49(-1.72%) |
Aug 14, 2023 | 28.53 | 28.65 | 27.94 | 28.19 | 878,840 | -0.57(-2.00%) |
Aug 11, 2023 | 28.25 | 28.84 | 27.99 | 28.76 | 1,411,384 | +0.44(+1.54%) |
Aug 10, 2023 | 29.77 | 29.88 | 28.12 | 28.33 | 1,547,697 | -1.24(-4.19%) |
Aug 09, 2023 | 27.50 | 30.44 | 27.30 | 29.56 | 4,276,263 | +2.63(+9.75%) |
Aug 08, 2023 | 27.25 | 27.33 | 26.25 | 26.94 | 3,919,391 | -1.12(-3.99%) |
Aug 07, 2023 | 28.01 | 28.14 | 27.70 | 28.06 | 1,381,331 | +0.08(+0.28%) |
Aug 04, 2023 | 27.85 | 28.72 | 27.85 | 27.98 | 921,149 | +0.17(+0.61%) |
Aug 03, 2023 | 27.65 | 27.96 | 27.62 | 27.81 | 699,495 | +0.18(+0.65%) |
Aug 02, 2023 | 27.87 | 28.10 | 27.14 | 27.63 | 793,349 | -0.66(-2.35%) |
Aug 01, 2023 | 27.93 | 28.33 | 27.58 | 28.30 | 910,315 | +0.00(+0.00%) |
Jul 31, 2023 | 28.59 | 28.86 | 28.25 | 28.30 | 1,057,434 | -0.11(-0.38%) |
Jul 28, 2023 | 27.86 | 28.41 | 27.83 | 28.40 | 741,250 | +0.68(+2.47%) |
Jul 27, 2023 | 28.21 | 28.25 | 27.50 | 27.72 | 1,350,846 | -0.45(-1.58%) |
Jul 26, 2023 | 28.08 | 28.43 | 27.66 | 28.17 | 934,660 | -0.07(-0.25%) |
Jul 25, 2023 | 28.64 | 28.84 | 28.22 | 28.24 | 1,353,810 | -0.72(-2.50%) |
Jul 24, 2023 | 28.99 | 29.78 | 28.88 | 28.96 | 785,987 | +0.14(+0.48%) |
Jul 21, 2023 | 29.00 | 29.04 | 28.43 | 28.82 | 1,211,093 | +0.16(+0.55%) |
Jul 20, 2023 | 28.57 | 28.78 | 28.36 | 28.66 | 749,283 | +0.18(+0.63%) |
Jul 19, 2023 | 28.22 | 28.80 | 28.22 | 28.48 | 930,479 | +0.32(+1.13%) |
Jul 18, 2023 | 26.95 | 28.27 | 26.95 | 28.17 | 1,295,066 | +1.23(+4.56%) |
Jul 17, 2023 | 26.14 | 27.17 | 26.05 | 26.94 | 1,121,420 | +0.80(+3.07%) |
Jul 14, 2023 | 27.30 | 27.32 | 26.11 | 26.14 | 948,449 | -1.29(-4.70%) |
Jul 13, 2023 | 27.66 | 28.01 | 27.24 | 27.42 | 754,594 | -0.07(-0.25%) |
Jul 12, 2023 | 27.97 | 28.06 | 26.98 | 27.49 | 1,268,445 | +0.08(+0.29%) |
Jul 11, 2023 | 27.70 | 27.92 | 27.32 | 27.41 | 888,637 | +0.03(+0.11%) |
Jul 10, 2023 | 27.15 | 27.43 | 26.82 | 27.38 | 1,098,145 | +0.23(+0.84%) |
Jul 07, 2023 | 25.60 | 27.40 | 25.60 | 27.16 | 2,208,034 | +1.56(+6.08%) |
Jul 06, 2023 | 26.40 | 26.50 | 25.14 | 25.60 | 1,575,797 | -1.16(-4.33%) |
Jul 05, 2023 | 26.35 | 26.86 | 26.07 | 26.76 | 1,289,523 | +0.36(+1.35%) |
Jul 03, 2023 | 26.68 | 26.93 | 26.31 | 26.40 | 463,744 | -0.14(-0.52%) |
Jun 30, 2023 | 26.70 | 26.83 | 26.22 | 26.54 | 1,345,860 | +0.10(+0.37%) |
Jun 29, 2023 | 26.36 | 26.75 | 26.22 | 26.44 | 1,912,373 | +0.05(+0.19%) |
Jun 28, 2023 | 26.87 | 26.87 | 26.04 | 26.39 | 1,778,570 | -0.51(-1.88%) |
Jun 27, 2023 | 26.81 | 27.02 | 26.51 | 26.90 | 941,880 | +0.05(+0.18%) |
Jun 26, 2023 | 27.17 | 27.64 | 26.84 | 26.85 | 1,407,363 | -0.35(-1.28%) |
Jun 23, 2023 | 27.41 | 27.85 | 27.18 | 27.20 | 1,564,637 | -0.73(-2.61%) |
Jun 22, 2023 | 28.36 | 28.36 | 27.63 | 27.92 | 1,302,781 | -0.74(-2.58%) |
Jun 21, 2023 | 28.48 | 28.98 | 28.46 | 28.66 | 912,810 | -0.06(-0.21%) |
Jun 20, 2023 | 29.35 | 29.51 | 28.31 | 28.72 | 1,061,812 | -0.97(-3.27%) |
Jun 16, 2023 | 29.89 | 29.91 | 29.05 | 29.69 | 1,148,504 | -0.18(-0.60%) |
Jun 15, 2023 | 29.74 | 30.02 | 29.44 | 29.87 | 2,247,706 | +0.57(+1.96%) |
Jun 14, 2023 | 30.00 | 30.13 | 29.00 | 29.30 | 1,232,274 | -0.38(-1.27%) |
Jun 13, 2023 | 29.01 | 29.93 | 29.01 | 29.67 | 1,144,097 | +1.01(+3.52%) |
Jun 12, 2023 | 28.73 | 29.35 | 28.48 | 28.67 | 867,770 | -0.19(-0.67%) |
Jun 09, 2023 | 29.62 | 30.23 | 28.80 | 28.86 | 1,677,887 | -0.79(-2.65%) |
Jun 08, 2023 | 29.63 | 30.00 | 28.95 | 29.64 | 2,446,357 | -1.46(-4.70%) |
Jun 07, 2023 | 29.78 | 31.18 | 29.45 | 31.11 | 1,914,723 | +1.55(+5.25%) |
Jun 06, 2023 | 28.51 | 29.84 | 28.49 | 29.55 | 990,890 | +0.61(+2.12%) |
Jun 05, 2023 | 29.23 | 30.07 | 28.80 | 28.94 | 1,510,368 | +0.15(+0.51%) |
Jun 02, 2023 | 28.70 | 29.32 | 28.38 | 28.79 | 2,121,758 | +1.27(+4.63%) |