Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.41 | 28.76 | 28.32 | 28.72 | 4,661,875 | +0.82(+2.93%) |
Aug 30, 2023 | 27.93 | 28.01 | 27.84 | 27.90 | 2,142,247 | +0.00(+0.00%) |
Aug 29, 2023 | 27.76 | 27.97 | 27.67 | 27.90 | 1,580,574 | +0.29(+1.06%) |
Aug 28, 2023 | 27.60 | 27.73 | 27.52 | 27.61 | 1,582,671 | +0.13(+0.46%) |
Aug 25, 2023 | 27.39 | 27.63 | 27.34 | 27.48 | 2,026,561 | +0.19(+0.68%) |
Aug 24, 2023 | 27.54 | 27.60 | 27.27 | 27.29 | 2,411,190 | -0.24(-0.89%) |
Aug 23, 2023 | 27.62 | 27.72 | 27.24 | 27.54 | 3,623,172 | -0.20(-0.71%) |
Aug 22, 2023 | 27.66 | 27.83 | 27.48 | 27.73 | 2,961,859 | +0.33(+1.21%) |
Aug 21, 2023 | 27.60 | 27.73 | 27.34 | 27.40 | 2,658,784 | -0.20(-0.71%) |
Aug 18, 2023 | 27.17 | 27.78 | 27.16 | 27.60 | 4,127,641 | +0.24(+0.89%) |
Aug 17, 2023 | 26.98 | 27.41 | 26.86 | 27.35 | 5,496,263 | +0.81(+3.06%) |
Aug 16, 2023 | 26.63 | 26.91 | 26.52 | 26.54 | 3,680,004 | -0.21(-0.77%) |
Aug 15, 2023 | 27.05 | 27.10 | 26.73 | 26.75 | 3,285,560 | -0.43(-1.58%) |
Aug 14, 2023 | 26.99 | 27.22 | 26.93 | 27.18 | 3,488,908 | +0.09(+0.33%) |
Aug 11, 2023 | 27.23 | 27.31 | 26.78 | 27.09 | 3,969,154 | -0.17(-0.61%) |
Aug 10, 2023 | 27.31 | 27.73 | 27.12 | 27.26 | 5,079,719 | +0.08(+0.29%) |
Aug 09, 2023 | 27.10 | 27.30 | 27.05 | 27.18 | 3,548,760 | +0.05(+0.18%) |
Aug 08, 2023 | 27.39 | 27.39 | 27.04 | 27.13 | 3,588,876 | -0.36(-1.32%) |
Aug 07, 2023 | 27.69 | 27.76 | 27.44 | 27.49 | 3,588,198 | -0.15(-0.53%) |
Aug 04, 2023 | 27.68 | 28.02 | 27.59 | 27.64 | 3,448,376 | -0.04(-0.14%) |
Aug 03, 2023 | 27.60 | 27.80 | 27.41 | 27.68 | 5,147,786 | -0.01(-0.04%) |
Aug 02, 2023 | 27.28 | 27.73 | 27.24 | 27.69 | 5,176,782 | +0.27(+1.00%) |
Aug 01, 2023 | 27.26 | 27.58 | 27.13 | 27.41 | 6,196,845 | +0.21(+0.76%) |
Jul 31, 2023 | 27.24 | 27.51 | 26.96 | 27.21 | 5,930,704 | +0.17(+0.62%) |
Jul 28, 2023 | 28.05 | 28.64 | 26.58 | 27.04 | 15,407,754 | -2.02(-6.94%) |
Jul 27, 2023 | 29.36 | 29.43 | 29.04 | 29.06 | 5,199,659 | +0.02(+0.07%) |
Jul 26, 2023 | 29.00 | 29.22 | 28.85 | 29.04 | 2,741,226 | -0.15(-0.50%) |
Jul 25, 2023 | 29.03 | 29.25 | 28.91 | 29.18 | 2,956,257 | +0.44(+1.53%) |
Jul 24, 2023 | 29.23 | 29.25 | 28.60 | 28.74 | 4,046,464 | -0.63(-2.13%) |
Jul 21, 2023 | 29.49 | 29.52 | 29.15 | 29.37 | 3,141,183 | +0.08(+0.27%) |
Jul 20, 2023 | 29.29 | 29.68 | 29.08 | 29.29 | 3,399,743 | -0.28(-0.96%) |
Jul 19, 2023 | 29.64 | 29.88 | 29.14 | 29.57 | 4,052,525 | +0.27(+0.94%) |
Jul 18, 2023 | 28.31 | 29.54 | 28.28 | 29.30 | 6,608,670 | +0.60(+2.08%) |
Jul 17, 2023 | 28.26 | 28.99 | 28.18 | 28.70 | 5,978,801 | +0.11(+0.38%) |
Jul 14, 2023 | 29.84 | 29.84 | 28.20 | 28.60 | 8,222,330 | -1.88(-6.17%) |
Jul 13, 2023 | 30.38 | 30.60 | 30.30 | 30.48 | 4,028,205 | +0.20(+0.65%) |
Jul 12, 2023 | 30.95 | 31.01 | 30.02 | 30.28 | 4,705,312 | -0.51(-1.65%) |
Jul 11, 2023 | 30.55 | 30.80 | 30.51 | 30.79 | 2,580,382 | +0.35(+1.16%) |
Jul 10, 2023 | 30.33 | 30.68 | 30.28 | 30.44 | 1,878,021 | +0.02(+0.06%) |
Jul 07, 2023 | 30.42 | 30.76 | 30.37 | 30.42 | 1,411,911 | -0.10(-0.32%) |
Jul 06, 2023 | 30.22 | 30.54 | 30.18 | 30.51 | 1,547,691 | +0.03(+0.10%) |
Jul 05, 2023 | 30.43 | 30.60 | 30.33 | 30.48 | 2,026,551 | -0.18(-0.57%) |
Jul 03, 2023 | 30.54 | 30.84 | 30.45 | 30.66 | 973,756 | +0.00(+0.00%) |
Jun 30, 2023 | 30.97 | 31.03 | 30.62 | 30.66 | 2,718,634 | +0.44(+1.46%) |
Jun 29, 2023 | 29.95 | 30.24 | 29.90 | 30.22 | 1,999,465 | +0.35(+1.18%) |
Jun 28, 2023 | 29.94 | 30.09 | 29.59 | 29.87 | 2,256,338 | -0.14(-0.46%) |
Jun 27, 2023 | 29.41 | 30.10 | 29.24 | 30.01 | 2,898,000 | +0.67(+2.27%) |
Jun 26, 2023 | 29.34 | 29.70 | 29.30 | 29.34 | 3,628,970 | +0.07(+0.23%) |
Jun 23, 2023 | 29.59 | 29.76 | 29.20 | 29.27 | 3,568,139 | -0.65(-2.16%) |
Jun 22, 2023 | 30.12 | 30.14 | 29.58 | 29.92 | 3,595,147 | -0.23(-0.75%) |
Jun 21, 2023 | 30.66 | 30.67 | 30.06 | 30.14 | 6,124,161 | -0.69(-2.22%) |
Jun 20, 2023 | 31.69 | 31.76 | 30.80 | 30.83 | 5,529,705 | -0.95(-2.99%) |
Jun 16, 2023 | 31.98 | 32.09 | 31.61 | 31.78 | 6,247,033 | +0.03(+0.09%) |
Jun 15, 2023 | 30.90 | 31.87 | 30.79 | 31.75 | 4,836,616 | +0.74(+2.40%) |
Jun 14, 2023 | 30.53 | 31.23 | 30.48 | 31.00 | 3,795,575 | +0.44(+1.44%) |
Jun 13, 2023 | 30.43 | 30.71 | 30.39 | 30.56 | 2,520,637 | +0.23(+0.77%) |
Jun 12, 2023 | 29.57 | 30.35 | 29.51 | 30.33 | 2,911,326 | +0.78(+2.65%) |
Jun 09, 2023 | 29.61 | 30.02 | 29.52 | 29.55 | 2,977,298 | +0.13(+0.43%) |
Jun 08, 2023 | 29.38 | 29.47 | 29.01 | 29.42 | 2,497,271 | +0.01(+0.03%) |
Jun 07, 2023 | 28.89 | 29.44 | 28.83 | 29.41 | 3,046,329 | +0.53(+1.83%) |
Jun 06, 2023 | 28.94 | 28.94 | 28.40 | 28.88 | 4,722,205 | -0.52(-1.76%) |
Jun 05, 2023 | 30.04 | 30.29 | 29.34 | 29.40 | 5,402,807 | -0.91(-3.00%) |
Jun 02, 2023 | 29.95 | 30.39 | 29.93 | 30.31 | 3,702,877 | +0.41(+1.38%) |