Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.19 | 27.89 | 26.95 | 27.67 | 4,294,920 | +0.49(+1.80%) |
Aug 30, 2023 | 26.74 | 27.46 | 26.63 | 27.18 | 3,268,403 | +0.45(+1.68%) |
Aug 29, 2023 | 26.44 | 26.75 | 26.13 | 26.73 | 3,582,744 | +0.28(+1.06%) |
Aug 28, 2023 | 26.88 | 27.05 | 26.20 | 26.45 | 3,080,814 | +0.09(+0.34%) |
Aug 25, 2023 | 26.25 | 26.52 | 25.93 | 26.36 | 3,019,842 | +0.25(+0.96%) |
Aug 24, 2023 | 25.58 | 26.50 | 25.50 | 26.11 | 3,577,112 | +0.25(+0.97%) |
Aug 23, 2023 | 26.63 | 26.69 | 25.79 | 25.86 | 5,374,421 | -1.08(-4.01%) |
Aug 22, 2023 | 27.79 | 27.87 | 26.91 | 26.94 | 3,752,517 | -0.84(-3.02%) |
Aug 21, 2023 | 27.51 | 27.93 | 27.30 | 27.78 | 3,801,992 | +0.69(+2.55%) |
Aug 18, 2023 | 27.35 | 27.52 | 26.50 | 27.09 | 6,341,537 | -0.64(-2.31%) |
Aug 17, 2023 | 27.74 | 28.16 | 27.44 | 27.73 | 5,015,405 | +0.63(+2.32%) |
Aug 16, 2023 | 27.35 | 27.58 | 26.85 | 27.10 | 4,110,373 | -0.28(-1.02%) |
Aug 15, 2023 | 27.37 | 27.48 | 26.93 | 27.38 | 4,889,925 | -0.42(-1.51%) |
Aug 14, 2023 | 27.72 | 27.91 | 27.45 | 27.80 | 3,671,361 | +0.02(+0.07%) |
Aug 11, 2023 | 27.72 | 28.36 | 27.67 | 27.78 | 4,116,659 | -0.13(-0.47%) |
Aug 10, 2023 | 28.75 | 28.96 | 27.40 | 27.91 | 6,564,804 | -0.89(-3.09%) |
Aug 09, 2023 | 29.50 | 29.62 | 28.55 | 28.80 | 6,809,889 | +0.56(+1.98%) |
Aug 08, 2023 | 27.05 | 28.36 | 26.95 | 28.24 | 4,169,258 | +0.57(+2.06%) |
Aug 07, 2023 | 27.85 | 28.11 | 27.48 | 27.67 | 4,479,409 | +0.15(+0.55%) |
Aug 04, 2023 | 27.70 | 28.30 | 27.29 | 27.52 | 4,993,490 | -0.04(-0.15%) |
Aug 03, 2023 | 26.57 | 27.77 | 26.44 | 27.56 | 5,581,300 | +1.35(+5.15%) |
Aug 02, 2023 | 26.72 | 26.78 | 26.08 | 26.21 | 5,460,543 | -0.91(-3.36%) |
Aug 01, 2023 | 26.36 | 27.27 | 26.16 | 27.12 | 6,691,162 | +0.37(+1.38%) |
Jul 31, 2023 | 26.72 | 26.94 | 26.34 | 26.75 | 6,340,052 | +0.07(+0.26%) |
Jul 28, 2023 | 25.96 | 27.05 | 25.79 | 26.68 | 6,692,762 | +1.28(+5.04%) |
Jul 27, 2023 | 25.38 | 26.15 | 24.90 | 25.40 | 11,081,575 | +0.87(+3.55%) |
Jul 26, 2023 | 24.09 | 24.64 | 23.82 | 24.53 | 6,828,028 | +0.05(+0.20%) |
Jul 25, 2023 | 24.40 | 24.82 | 24.12 | 24.48 | 4,690,354 | +0.06(+0.25%) |
Jul 24, 2023 | 24.30 | 24.75 | 24.24 | 24.42 | 5,083,827 | +0.18(+0.74%) |
Jul 21, 2023 | 24.77 | 24.89 | 24.17 | 24.24 | 4,938,496 | -0.53(-2.14%) |
Jul 20, 2023 | 24.42 | 24.82 | 24.25 | 24.77 | 4,861,317 | +0.76(+3.17%) |
Jul 19, 2023 | 24.34 | 24.71 | 23.95 | 24.01 | 4,903,646 | -0.16(-0.66%) |
Jul 18, 2023 | 22.95 | 24.37 | 22.73 | 24.17 | 6,066,508 | +1.34(+5.87%) |
Jul 17, 2023 | 22.46 | 22.95 | 22.20 | 22.83 | 3,847,913 | +0.24(+1.06%) |
Jul 14, 2023 | 23.38 | 23.44 | 22.51 | 22.59 | 4,181,139 | -0.95(-4.04%) |
Jul 13, 2023 | 23.97 | 24.47 | 23.51 | 23.54 | 5,250,799 | -0.31(-1.30%) |
Jul 12, 2023 | 23.76 | 24.12 | 23.66 | 23.85 | 4,441,886 | +0.06(+0.25%) |
Jul 11, 2023 | 23.19 | 24.07 | 22.92 | 23.79 | 5,382,563 | +0.82(+3.57%) |
Jul 10, 2023 | 22.34 | 22.99 | 22.28 | 22.97 | 5,164,890 | +0.52(+2.32%) |
Jul 07, 2023 | 21.77 | 22.99 | 21.77 | 22.45 | 6,667,919 | +0.55(+2.51%) |
Jul 06, 2023 | 22.65 | 22.85 | 21.50 | 21.90 | 4,729,930 | -1.05(-4.58%) |
Jul 05, 2023 | 23.30 | 23.36 | 22.91 | 22.95 | 3,586,010 | -0.17(-0.74%) |
Jul 03, 2023 | 22.92 | 23.41 | 22.85 | 23.12 | 2,384,220 | +0.09(+0.39%) |
Jun 30, 2023 | 23.01 | 23.34 | 22.58 | 23.03 | 5,055,501 | +0.16(+0.70%) |
Jun 29, 2023 | 22.23 | 22.91 | 21.99 | 22.87 | 5,341,398 | +0.75(+3.39%) |
Jun 28, 2023 | 22.62 | 22.62 | 21.87 | 22.12 | 5,438,437 | -0.21(-0.94%) |
Jun 27, 2023 | 21.63 | 22.36 | 21.20 | 22.33 | 9,554,919 | +0.23(+1.04%) |
Jun 26, 2023 | 21.49 | 22.59 | 21.42 | 22.10 | 6,121,011 | +0.84(+3.95%) |
Jun 23, 2023 | 21.25 | 21.62 | 20.98 | 21.26 | 9,593,840 | -0.52(-2.39%) |
Jun 22, 2023 | 21.68 | 22.04 | 21.47 | 21.78 | 4,433,430 | -0.03(-0.14%) |
Jun 21, 2023 | 21.53 | 21.95 | 21.43 | 21.81 | 3,444,758 | +0.26(+1.21%) |
Jun 20, 2023 | 22.35 | 22.41 | 21.44 | 21.55 | 4,889,197 | -0.91(-4.05%) |
Jun 16, 2023 | 21.97 | 22.78 | 21.77 | 22.46 | 12,428,083 | +0.70(+3.22%) |
Jun 15, 2023 | 20.75 | 22.37 | 20.75 | 21.76 | 7,358,559 | +1.09(+5.27%) |
Jun 14, 2023 | 21.58 | 21.67 | 20.50 | 20.67 | 6,281,963 | -0.66(-3.09%) |
Jun 13, 2023 | 21.13 | 21.69 | 21.03 | 21.33 | 5,458,535 | +0.62(+2.99%) |
Jun 12, 2023 | 21.04 | 21.25 | 20.55 | 20.71 | 4,962,604 | -0.60(-2.82%) |
Jun 09, 2023 | 21.70 | 21.90 | 21.19 | 21.31 | 5,661,901 | -0.59(-2.69%) |
Jun 08, 2023 | 22.07 | 22.15 | 21.15 | 21.90 | 6,506,708 | -0.32(-1.44%) |
Jun 07, 2023 | 21.20 | 22.37 | 21.14 | 22.22 | 5,633,744 | +1.24(+5.91%) |
Jun 06, 2023 | 20.50 | 21.41 | 20.40 | 20.98 | 4,796,775 | +0.25(+1.21%) |
Jun 05, 2023 | 21.78 | 22.00 | 20.68 | 20.73 | 5,073,443 | -0.59(-2.77%) |
Jun 02, 2023 | 20.68 | 21.65 | 20.50 | 21.32 | 4,850,230 | +1.16(+5.75%) |