Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2023 | 29.99 | 0 | +0.01(+0.03%) | |||
Aug 16, 2023 | 29.98 | 30.00 | 29.97 | 29.98 | 2,714,544 | +0.05(+0.17%) |
Aug 15, 2023 | 29.95 | 29.96 | 29.88 | 29.93 | 2,199,468 | -0.03(-0.10%) |
Aug 14, 2023 | 29.92 | 29.98 | 29.92 | 29.96 | 842,141 | +0.08(+0.27%) |
Aug 11, 2023 | 29.89 | 29.90 | 29.88 | 29.88 | 247,449 | +0.00(+0.00%) |
Aug 10, 2023 | 29.92 | 29.92 | 29.88 | 29.88 | 1,197,030 | -0.02(-0.07%) |
Aug 09, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 704,551 | -0.03(-0.10%) |
Aug 08, 2023 | 29.90 | 29.94 | 29.86 | 29.93 | 496,145 | +0.03(+0.10%) |
Aug 07, 2023 | 29.90 | 29.91 | 29.89 | 29.90 | 902,820 | +0.02(+0.07%) |
Aug 04, 2023 | 29.88 | 29.91 | 29.87 | 29.88 | 1,172,829 | +0.00(+0.00%) |
Aug 03, 2023 | 29.87 | 29.91 | 29.87 | 29.88 | 451,051 | +0.00(+0.00%) |
Aug 02, 2023 | 29.88 | 29.90 | 29.85 | 29.88 | 1,350,449 | -0.01(-0.03%) |
Aug 01, 2023 | 29.90 | 29.90 | 29.88 | 29.89 | 1,218,489 | +0.00(+0.00%) |
Jul 31, 2023 | 29.89 | 29.91 | 29.83 | 29.89 | 3,871,470 | +0.10(+0.34%) |
Jul 28, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 736,398 | -0.01(-0.03%) |
Jul 27, 2023 | 29.82 | 29.82 | 29.78 | 29.80 | 1,150,047 | +0.01(+0.03%) |
Jul 26, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 852,585 | +0.00(+0.00%) |
Jul 25, 2023 | 29.82 | 29.83 | 29.79 | 29.79 | 981,995 | -0.03(-0.10%) |
Jul 24, 2023 | 29.83 | 29.84 | 29.80 | 29.82 | 808,960 | +0.03(+0.10%) |
Jul 21, 2023 | 29.82 | 29.82 | 29.77 | 29.79 | 1,450,805 | -0.04(-0.13%) |
Jul 20, 2023 | 29.75 | 29.84 | 29.75 | 29.83 | 1,323,191 | +0.07(+0.24%) |
Jul 19, 2023 | 29.73 | 29.76 | 29.73 | 29.76 | 774,458 | +0.03(+0.10%) |
Jul 18, 2023 | 29.74 | 29.77 | 29.70 | 29.73 | 1,533,790 | -0.01(-0.03%) |
Jul 17, 2023 | 29.65 | 29.77 | 29.62 | 29.74 | 1,872,309 | +0.18(+0.61%) |
Jul 14, 2023 | 29.60 | 29.63 | 29.56 | 29.56 | 803,475 | -0.05(-0.17%) |
Jul 13, 2023 | 29.63 | 29.64 | 29.60 | 29.61 | 901,040 | +0.02(+0.07%) |
Jul 12, 2023 | 29.63 | 29.64 | 29.57 | 29.59 | 875,225 | +0.02(+0.07%) |
Jul 11, 2023 | 29.54 | 29.59 | 29.54 | 29.57 | 687,152 | +0.04(+0.14%) |
Jul 10, 2023 | 29.53 | 29.55 | 29.52 | 29.53 | 957,597 | +0.00(+0.00%) |
Jul 07, 2023 | 29.54 | 29.59 | 29.50 | 29.53 | 796,505 | +0.01(+0.03%) |
Jul 06, 2023 | 29.52 | 29.55 | 29.50 | 29.52 | 460,499 | -0.03(-0.10%) |
Jul 05, 2023 | 29.57 | 29.59 | 29.54 | 29.55 | 675,311 | -0.03(-0.10%) |
Jul 03, 2023 | 29.57 | 29.61 | 29.51 | 29.58 | 411,961 | +0.00(+0.00%) |
Jun 30, 2023 | 29.61 | 29.63 | 29.51 | 29.58 | 1,289,955 | -0.02(-0.07%) |
Jun 29, 2023 | 29.59 | 29.61 | 29.55 | 29.60 | 561,244 | +0.01(+0.03%) |
Jun 28, 2023 | 29.59 | 29.64 | 29.55 | 29.59 | 823,737 | +0.01(+0.03%) |
Jun 27, 2023 | 29.55 | 29.65 | 29.46 | 29.58 | 3,211,977 | +0.12(+0.41%) |
Jun 26, 2023 | 29.33 | 29.50 | 29.33 | 29.46 | 1,063,087 | +0.18(+0.61%) |
Jun 23, 2023 | 29.26 | 29.32 | 29.25 | 29.28 | 1,512,773 | +0.02(+0.07%) |
Jun 22, 2023 | 29.28 | 29.32 | 29.25 | 29.26 | 487,479 | +0.01(+0.03%) |
Jun 21, 2023 | 29.25 | 29.29 | 29.23 | 29.25 | 510,041 | -0.02(-0.07%) |
Jun 20, 2023 | 29.17 | 29.34 | 29.16 | 29.27 | 1,294,570 | +0.07(+0.24%) |
Jun 16, 2023 | 29.20 | 29.27 | 29.17 | 29.20 | 2,852,084 | +0.03(+0.10%) |
Jun 15, 2023 | 29.12 | 29.20 | 29.11 | 29.17 | 729,652 | +0.02(+0.07%) |
Jun 14, 2023 | 29.12 | 29.15 | 29.08 | 29.15 | 918,680 | +0.03(+0.10%) |
Jun 13, 2023 | 29.10 | 29.15 | 29.03 | 29.12 | 1,030,043 | +0.02(+0.07%) |
Jun 12, 2023 | 29.00 | 29.11 | 28.98 | 29.10 | 1,003,513 | +0.09(+0.31%) |
Jun 09, 2023 | 28.98 | 29.02 | 28.96 | 29.01 | 2,025,268 | +0.03(+0.10%) |
Jun 08, 2023 | 29.06 | 29.07 | 28.96 | 28.98 | 715,754 | -0.03(-0.10%) |
Jun 07, 2023 | 28.90 | 29.07 | 28.88 | 29.01 | 1,396,119 | +0.12(+0.42%) |
Jun 06, 2023 | 28.85 | 28.91 | 28.84 | 28.89 | 687,513 | +0.02(+0.07%) |
Jun 05, 2023 | 28.89 | 28.92 | 28.80 | 28.87 | 1,764,857 | -0.03(-0.10%) |
Jun 02, 2023 | 28.95 | 29.03 | 28.88 | 28.90 | 1,421,609 | +0.00(+0.00%) |
Jun 01, 2023 | 28.92 | 28.92 | 28.89 | 28.90 | 914,236 | -0.01(-0.03%) |
May 31, 2023 | 28.88 | 28.94 | 28.87 | 28.91 | 1,183,471 | +0.04(+0.14%) |
May 30, 2023 | 28.88 | 28.90 | 28.84 | 28.87 | 879,705 | -0.03(-0.10%) |
May 26, 2023 | 28.90 | 28.92 | 28.86 | 28.90 | 1,013,845 | +0.00(+0.00%) |
May 25, 2023 | 28.85 | 28.93 | 28.85 | 28.90 | 1,031,943 | +0.00(+0.00%) |
May 24, 2023 | 28.86 | 28.92 | 28.84 | 28.90 | 1,827,603 | +0.05(+0.17%) |
May 23, 2023 | 28.87 | 28.90 | 28.84 | 28.85 | 846,043 | -0.03(-0.10%) |
May 22, 2023 | 28.86 | 28.90 | 28.84 | 28.88 | 1,730,447 | +0.00(+0.00%) |
May 19, 2023 | 28.90 | 28.91 | 28.85 | 28.88 | 2,281,710 | -0.01(-0.03%) |
May 18, 2023 | 28.87 | 28.93 | 28.82 | 28.89 | 1,950,028 | +0.04(+0.14%) |
May 17, 2023 | 28.95 | 28.97 | 28.84 | 28.85 | 3,881,065 | -0.02(-0.07%) |
May 16, 2023 | 28.86 | 28.94 | 28.81 | 28.87 | 3,037,931 | -0.04(-0.14%) |
May 15, 2023 | 28.99 | 28.99 | 28.85 | 28.91 | 4,571,521 | +0.04(+0.14%) |
May 12, 2023 | 29.08 | 29.08 | 28.87 | 28.87 | 5,020,864 | -0.15(-0.52%) |
May 11, 2023 | 29.06 | 29.17 | 29.00 | 29.02 | 2,151,615 | -0.05(-0.17%) |
May 10, 2023 | 29.10 | 29.19 | 29.05 | 29.07 | 1,869,594 | +0.01(+0.03%) |
May 09, 2023 | 29.06 | 29.14 | 29.03 | 29.06 | 3,699,305 | -0.06(-0.21%) |
May 08, 2023 | 29.05 | 29.22 | 29.01 | 29.12 | 8,684,341 | +0.07(+0.24%) |
May 05, 2023 | 28.93 | 29.08 | 28.88 | 29.05 | 7,671,844 | +0.12(+0.41%) |
May 04, 2023 | 28.62 | 28.93 | 28.52 | 28.93 | 35,185,800 | +6.38(+28.29%) |
May 03, 2023 | 23.98 | 24.04 | 22.35 | 22.55 | 1,361,329 | -1.36(-5.69%) |
May 02, 2023 | 24.06 | 24.16 | 23.49 | 23.91 | 1,113,823 | -0.48(-1.97%) |
May 01, 2023 | 24.77 | 25.09 | 24.22 | 24.39 | 649,490 | -0.36(-1.45%) |
Apr 28, 2023 | 24.18 | 24.77 | 24.03 | 24.75 | 1,882,706 | +0.50(+2.06%) |
Apr 27, 2023 | 23.59 | 24.34 | 23.45 | 24.25 | 953,685 | +0.85(+3.63%) |
Apr 26, 2023 | 23.38 | 23.42 | 22.74 | 23.40 | 1,316,569 | +0.17(+0.73%) |
Apr 25, 2023 | 23.49 | 23.58 | 22.72 | 23.23 | 982,964 | -0.55(-2.31%) |
Apr 24, 2023 | 24.28 | 24.59 | 23.78 | 23.78 | 1,226,315 | -0.69(-2.82%) |
Apr 21, 2023 | 24.75 | 24.98 | 24.32 | 24.47 | 1,950,555 | -0.52(-2.08%) |
Apr 20, 2023 | 25.37 | 25.55 | 24.82 | 24.99 | 1,012,020 | -0.68(-2.65%) |
Apr 19, 2023 | 25.69 | 25.96 | 25.49 | 25.67 | 678,315 | -0.26(-1.00%) |
Apr 18, 2023 | 26.23 | 26.24 | 25.47 | 25.93 | 735,989 | -0.09(-0.35%) |
Apr 17, 2023 | 25.80 | 26.07 | 25.54 | 26.02 | 612,738 | +0.30(+1.17%) |
Apr 14, 2023 | 25.63 | 25.75 | 25.22 | 25.72 | 747,081 | +0.07(+0.27%) |
Apr 13, 2023 | 25.51 | 25.69 | 25.41 | 25.65 | 422,510 | +0.21(+0.83%) |
Apr 12, 2023 | 25.52 | 25.90 | 25.22 | 25.44 | 632,353 | -0.27(-1.05%) |
Apr 11, 2023 | 26.17 | 26.23 | 25.67 | 25.71 | 389,865 | -0.19(-0.73%) |
Apr 10, 2023 | 25.35 | 25.99 | 25.30 | 25.90 | 908,885 | +0.36(+1.41%) |
Apr 06, 2023 | 25.26 | 25.54 | 25.05 | 25.54 | 710,171 | +0.24(+0.95%) |
Apr 05, 2023 | 25.38 | 25.71 | 24.88 | 25.30 | 1,213,811 | -0.25(-0.98%) |
Apr 04, 2023 | 25.76 | 25.89 | 25.11 | 25.55 | 1,347,355 | -0.34(-1.31%) |