Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.38 | 22.61 | 22.30 | 22.34 | 37,909,952 | -0.02(-0.09%) |
Aug 30, 2023 | 22.14 | 22.43 | 21.95 | 22.36 | 37,236,556 | +0.20(+0.92%) |
Aug 29, 2023 | 22.03 | 22.41 | 21.88 | 22.16 | 62,645,556 | -0.11(-0.48%) |
Aug 28, 2023 | 22.22 | 22.49 | 21.92 | 22.26 | 40,642,684 | +0.00(+0.00%) |
Aug 25, 2023 | 22.49 | 22.57 | 22.12 | 22.26 | 89,730,152 | -0.47(-2.09%) |
Aug 24, 2023 | 23.03 | 23.16 | 22.24 | 22.74 | 387,828,896 | +0.04(+0.17%) |
Aug 23, 2023 | 22.92 | 23.11 | 22.70 | 22.70 | 124,364,400 | -0.12(-0.51%) |
Aug 22, 2023 | 22.34 | 22.89 | 22.22 | 22.82 | 94,209,472 | +0.81(+3.67%) |
Aug 21, 2023 | 22.27 | 22.77 | 21.92 | 22.01 | 186,996,368 | +0.03(+0.13%) |
Aug 18, 2023 | 22.07 | 22.11 | 21.49 | 21.98 | 97,375,536 | +0.09(+0.40%) |
Aug 17, 2023 | 22.22 | 22.38 | 21.67 | 21.89 | 74,611,080 | -0.14(-0.65%) |
Aug 16, 2023 | 22.58 | 22.63 | 21.92 | 22.04 | 89,665,872 | -0.32(-1.42%) |
Aug 15, 2023 | 22.03 | 22.85 | 21.76 | 22.36 | 110,285,144 | +0.31(+1.40%) |
Aug 14, 2023 | 22.68 | 22.78 | 21.96 | 22.05 | 93,102,328 | -0.75(-3.29%) |
Aug 11, 2023 | 22.39 | 22.87 | 22.35 | 22.80 | 47,927,692 | +0.34(+1.50%) |
Aug 10, 2023 | 22.83 | 22.96 | 22.21 | 22.46 | 53,512,064 | +0.02(+0.09%) |
Aug 09, 2023 | 22.39 | 22.53 | 22.16 | 22.44 | 42,459,236 | -0.03(-0.13%) |
Aug 08, 2023 | 22.63 | 22.63 | 22.31 | 22.47 | 20,971,276 | -0.15(-0.68%) |
Aug 07, 2023 | 22.75 | 22.76 | 22.41 | 22.62 | 16,001,120 | +0.01(+0.04%) |
Aug 04, 2023 | 23.09 | 23.09 | 22.36 | 22.61 | 22,295,706 | -0.44(-1.92%) |
Aug 03, 2023 | 23.10 | 23.48 | 22.83 | 23.06 | 16,763,062 | +0.09(+0.38%) |
Aug 02, 2023 | 22.63 | 22.99 | 22.46 | 22.97 | 17,020,744 | +0.24(+1.06%) |
Aug 01, 2023 | 22.60 | 22.85 | 22.47 | 22.73 | 15,331,118 | -0.03(-0.13%) |
Jul 31, 2023 | 23.08 | 23.14 | 22.58 | 22.76 | 15,330,231 | -0.69(-2.95%) |
Jul 28, 2023 | 23.29 | 23.48 | 23.11 | 23.45 | 13,752,826 | +0.15(+0.66%) |
Jul 27, 2023 | 23.98 | 24.03 | 23.03 | 23.30 | 11,940,865 | -0.43(-1.82%) |
Jul 26, 2023 | 24.11 | 24.25 | 23.34 | 23.73 | 11,150,197 | -0.41(-1.71%) |
Jul 25, 2023 | 23.39 | 24.14 | 23.21 | 24.14 | 15,625,997 | +0.92(+3.97%) |
Jul 24, 2023 | 22.27 | 23.46 | 22.22 | 23.22 | 23,558,066 | +0.14(+0.62%) |
Jul 21, 2023 | 23.69 | 23.91 | 22.86 | 23.08 | 15,178,385 | -0.48(-2.04%) |
Jul 20, 2023 | 23.02 | 23.66 | 21.62 | 23.56 | 38,601,444 | -0.47(-1.96%) |
Jul 19, 2023 | 23.91 | 24.07 | 23.55 | 24.03 | 2,986,761 | +0.18(+0.77%) |
Jul 18, 2023 | 23.79 | 24.06 | 23.78 | 23.84 | 1,782,859 | -0.08(-0.32%) |
Jul 17, 2023 | 23.93 | 24.09 | 23.78 | 23.92 | 1,778,522 | -0.05(-0.20%) |
Jul 14, 2023 | 24.54 | 24.61 | 23.76 | 23.97 | 3,985,393 | -0.44(-1.81%) |
Jul 13, 2023 | 24.43 | 24.51 | 23.91 | 24.41 | 2,578,182 | +0.14(+0.59%) |
Jul 12, 2023 | 24.29 | 24.38 | 23.99 | 24.27 | 2,414,788 | +0.16(+0.68%) |
Jul 11, 2023 | 24.49 | 24.56 | 24.03 | 24.10 | 2,021,311 | -0.16(-0.67%) |
Jul 10, 2023 | 24.33 | 24.53 | 24.12 | 24.27 | 2,207,014 | +0.03(+0.12%) |
Jul 07, 2023 | 24.62 | 24.65 | 24.23 | 24.24 | 1,866,305 | -0.38(-1.56%) |
Jul 06, 2023 | 24.56 | 24.80 | 24.39 | 24.62 | 5,053,530 | -0.08(-0.31%) |
Jul 05, 2023 | 24.90 | 25.23 | 24.62 | 24.70 | 2,071,406 | -0.33(-1.31%) |
Jul 03, 2023 | 25.29 | 25.57 | 24.80 | 25.03 | 7,864,532 | -0.37(-1.44%) |
Jun 30, 2023 | 25.03 | 25.62 | 24.96 | 25.39 | 4,095,936 | +0.41(+1.65%) |
Jun 29, 2023 | 24.74 | 25.20 | 24.71 | 24.98 | 1,408,362 | +0.18(+0.74%) |
Jun 28, 2023 | 24.89 | 25.01 | 24.67 | 24.80 | 1,881,032 | -0.09(-0.35%) |
Jun 27, 2023 | 25.01 | 25.06 | 24.21 | 24.88 | 3,022,202 | -0.25(-0.99%) |
Jun 26, 2023 | 25.56 | 25.57 | 25.01 | 25.13 | 2,608,759 | -0.32(-1.25%) |
Jun 23, 2023 | 25.52 | 25.70 | 25.25 | 25.45 | 2,906,473 | -0.07(-0.26%) |
Jun 22, 2023 | 25.18 | 25.57 | 25.18 | 25.52 | 1,176,485 | +0.34(+1.34%) |
Jun 21, 2023 | 25.17 | 25.66 | 24.77 | 25.18 | 3,752,036 | +0.13(+0.54%) |
Jun 20, 2023 | 24.94 | 25.35 | 24.93 | 25.05 | 1,547,687 | -0.18(-0.72%) |
Jun 16, 2023 | 24.84 | 25.24 | 24.84 | 25.23 | 2,427,471 | +0.48(+1.94%) |