Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.59 | 27.70 | 26.49 | 27.45 | 1,635,122 | +1.10(+4.17%) |
Aug 30, 2023 | 26.13 | 26.61 | 25.89 | 26.35 | 1,373,610 | +0.20(+0.76%) |
Aug 29, 2023 | 25.33 | 26.25 | 25.09 | 26.15 | 2,220,556 | +0.86(+3.40%) |
Aug 28, 2023 | 25.09 | 25.41 | 24.77 | 25.29 | 2,371,000 | +0.13(+0.52%) |
Aug 25, 2023 | 27.68 | 27.90 | 22.86 | 25.16 | 10,144,235 | -2.52(-9.10%) |
Aug 24, 2023 | 28.65 | 29.03 | 27.45 | 27.68 | 1,248,946 | -0.42(-1.49%) |
Aug 23, 2023 | 28.11 | 28.50 | 28.00 | 28.10 | 853,701 | -0.05(-0.18%) |
Aug 22, 2023 | 28.40 | 28.51 | 27.99 | 28.15 | 1,303,971 | +0.19(+0.68%) |
Aug 21, 2023 | 28.25 | 28.59 | 27.58 | 27.96 | 1,190,829 | -0.21(-0.75%) |
Aug 18, 2023 | 27.14 | 28.57 | 27.14 | 28.17 | 1,765,841 | +0.43(+1.55%) |
Aug 17, 2023 | 29.42 | 29.78 | 27.72 | 27.74 | 2,684,112 | -1.43(-4.90%) |
Aug 16, 2023 | 31.45 | 31.74 | 29.15 | 29.17 | 3,561,807 | -2.84(-8.87%) |
Aug 15, 2023 | 32.14 | 32.51 | 31.99 | 32.01 | 1,304,802 | -0.05(-0.16%) |
Aug 14, 2023 | 32.22 | 32.35 | 31.71 | 32.06 | 1,548,195 | -0.21(-0.65%) |
Aug 11, 2023 | 31.61 | 32.58 | 31.56 | 32.27 | 1,912,784 | +0.56(+1.77%) |
Aug 10, 2023 | 31.64 | 32.73 | 31.39 | 31.71 | 1,956,810 | +0.41(+1.31%) |
Aug 09, 2023 | 31.05 | 31.61 | 30.69 | 31.30 | 2,506,326 | +0.18(+0.58%) |
Aug 08, 2023 | 30.32 | 31.14 | 30.29 | 31.12 | 1,820,441 | +0.61(+2.00%) |
Aug 07, 2023 | 30.73 | 30.99 | 29.75 | 30.51 | 1,755,056 | +0.07(+0.23%) |
Aug 04, 2023 | 29.50 | 31.61 | 29.50 | 30.44 | 3,179,469 | +0.75(+2.53%) |
Aug 03, 2023 | 29.32 | 30.07 | 28.80 | 29.69 | 2,538,182 | -0.53(-1.75%) |
Aug 02, 2023 | 28.05 | 30.65 | 27.85 | 30.22 | 4,801,592 | +2.37(+8.51%) |
Aug 01, 2023 | 26.45 | 28.11 | 26.45 | 27.85 | 3,374,353 | +1.26(+4.74%) |
Jul 31, 2023 | 27.37 | 27.37 | 26.43 | 26.59 | 2,259,097 | -0.65(-2.39%) |
Jul 28, 2023 | 27.44 | 27.50 | 26.83 | 27.24 | 1,425,065 | -0.10(-0.37%) |
Jul 27, 2023 | 27.46 | 27.51 | 27.05 | 27.34 | 1,663,313 | +0.28(+1.03%) |
Jul 26, 2023 | 27.40 | 27.47 | 26.88 | 27.06 | 1,497,729 | -0.24(-0.88%) |
Jul 25, 2023 | 27.02 | 27.54 | 27.02 | 27.30 | 1,157,248 | +0.27(+1.00%) |
Jul 24, 2023 | 27.31 | 27.34 | 26.68 | 27.03 | 999,779 | -0.06(-0.22%) |
Jul 21, 2023 | 27.90 | 27.95 | 27.01 | 27.09 | 1,212,821 | -0.40(-1.46%) |
Jul 20, 2023 | 27.51 | 28.15 | 27.36 | 27.49 | 1,525,917 | -0.18(-0.65%) |
Jul 19, 2023 | 28.45 | 28.60 | 27.54 | 27.67 | 2,115,152 | -0.73(-2.57%) |
Jul 18, 2023 | 27.41 | 28.48 | 27.27 | 28.40 | 1,441,341 | +0.91(+3.31%) |
Jul 17, 2023 | 26.73 | 27.72 | 26.62 | 27.49 | 1,313,950 | +0.77(+2.88%) |
Jul 14, 2023 | 27.49 | 27.61 | 26.11 | 26.72 | 2,239,550 | -0.89(-3.22%) |
Jul 13, 2023 | 27.05 | 27.74 | 26.89 | 27.61 | 1,451,398 | +0.56(+2.07%) |
Jul 12, 2023 | 27.30 | 27.37 | 26.71 | 27.05 | 2,131,311 | +0.28(+1.05%) |
Jul 11, 2023 | 27.64 | 27.79 | 26.61 | 26.77 | 2,262,182 | -0.67(-2.44%) |
Jul 10, 2023 | 27.00 | 27.85 | 26.98 | 27.44 | 2,301,204 | +0.23(+0.85%) |
Jul 07, 2023 | 26.01 | 27.30 | 25.95 | 27.21 | 2,508,319 | +1.31(+5.06%) |
Jul 06, 2023 | 25.89 | 26.00 | 25.48 | 25.90 | 1,479,878 | -0.22(-0.84%) |
Jul 05, 2023 | 26.12 | 26.52 | 25.84 | 26.12 | 1,928,070 | -0.22(-0.84%) |
Jul 03, 2023 | 26.08 | 26.44 | 25.77 | 26.34 | 1,220,494 | +0.29(+1.11%) |
Jun 30, 2023 | 26.05 | 26.89 | 25.55 | 26.05 | 3,549,918 | +0.34(+1.32%) |
Jun 29, 2023 | 24.37 | 26.29 | 24.35 | 25.71 | 3,487,176 | +1.48(+6.11%) |
Jun 28, 2023 | 23.49 | 24.79 | 23.35 | 24.23 | 3,353,844 | +1.42(+6.23%) |
Jun 27, 2023 | 23.01 | 23.24 | 22.72 | 22.81 | 1,866,521 | -0.12(-0.52%) |
Jun 26, 2023 | 23.40 | 24.06 | 22.92 | 22.93 | 2,167,126 | -0.37(-1.59%) |
Jun 23, 2023 | 23.95 | 23.95 | 23.24 | 23.30 | 2,419,088 | -0.94(-3.88%) |
Jun 22, 2023 | 23.98 | 24.27 | 23.64 | 24.24 | 2,244,807 | +0.13(+0.54%) |
Jun 21, 2023 | 24.45 | 24.62 | 24.04 | 24.11 | 1,407,786 | -0.49(-1.99%) |
Jun 20, 2023 | 24.81 | 24.93 | 24.48 | 24.60 | 1,630,822 | -0.29(-1.17%) |
Jun 16, 2023 | 24.82 | 25.13 | 24.58 | 24.89 | 2,799,287 | +0.16(+0.65%) |