Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.33 | 28.37 | 27.94 | 28.07 | 38,020,116 | -0.13(-0.45%) |
Aug 30, 2023 | 28.38 | 28.42 | 28.09 | 28.20 | 34,307,352 | -0.13(-0.45%) |
Aug 29, 2023 | 28.05 | 28.41 | 27.89 | 28.33 | 31,316,422 | +0.40(+1.43%) |
Aug 28, 2023 | 27.86 | 28.16 | 27.74 | 27.93 | 34,054,860 | +0.25(+0.91%) |
Aug 25, 2023 | 27.81 | 27.96 | 27.48 | 27.68 | 35,272,896 | -0.12(-0.42%) |
Aug 24, 2023 | 27.58 | 27.96 | 27.55 | 27.79 | 32,878,414 | +0.17(+0.60%) |
Aug 23, 2023 | 27.63 | 27.69 | 27.37 | 27.63 | 45,999,696 | +0.01(+0.04%) |
Aug 22, 2023 | 28.29 | 28.39 | 27.60 | 27.62 | 38,770,308 | -0.69(-2.44%) |
Aug 21, 2023 | 28.38 | 28.45 | 27.97 | 28.31 | 35,991,664 | +0.04(+0.14%) |
Aug 18, 2023 | 28.20 | 28.50 | 28.14 | 28.27 | 32,366,028 | -0.16(-0.58%) |
Aug 17, 2023 | 28.59 | 28.69 | 28.27 | 28.43 | 39,127,252 | -0.01(-0.03%) |
Aug 16, 2023 | 28.89 | 28.98 | 28.37 | 28.44 | 48,640,012 | -0.63(-2.17%) |
Aug 15, 2023 | 29.62 | 29.67 | 28.98 | 29.07 | 44,727,896 | -0.96(-3.20%) |
Aug 14, 2023 | 30.15 | 30.21 | 29.86 | 30.04 | 33,535,624 | -0.35(-1.15%) |
Aug 11, 2023 | 29.91 | 30.49 | 29.86 | 30.39 | 36,783,980 | +0.34(+1.13%) |
Aug 10, 2023 | 30.11 | 30.41 | 29.91 | 30.05 | 26,835,464 | +0.08(+0.26%) |
Aug 09, 2023 | 30.32 | 30.38 | 29.94 | 29.97 | 31,638,418 | -0.40(-1.31%) |
Aug 08, 2023 | 30.40 | 30.40 | 29.60 | 30.37 | 47,294,248 | -0.59(-1.91%) |
Aug 07, 2023 | 30.50 | 30.98 | 30.50 | 30.96 | 32,677,946 | +0.56(+1.85%) |
Aug 04, 2023 | 30.45 | 30.75 | 30.27 | 30.40 | 31,687,800 | -0.11(-0.35%) |
Aug 03, 2023 | 30.05 | 30.64 | 29.99 | 30.50 | 28,814,338 | +0.21(+0.71%) |
Aug 02, 2023 | 30.26 | 30.38 | 29.89 | 30.29 | 39,990,868 | -0.42(-1.36%) |
Aug 01, 2023 | 30.92 | 31.02 | 30.51 | 30.71 | 33,700,248 | -0.37(-1.19%) |
Jul 31, 2023 | 30.98 | 31.32 | 30.86 | 31.07 | 29,961,456 | +0.10(+0.31%) |
Jul 28, 2023 | 31.22 | 31.23 | 30.79 | 30.98 | 34,287,660 | -0.05(-0.16%) |
Jul 27, 2023 | 31.49 | 31.79 | 30.90 | 31.03 | 46,872,424 | -0.45(-1.42%) |
Jul 26, 2023 | 31.31 | 31.60 | 31.22 | 31.47 | 43,052,532 | +0.25(+0.81%) |
Jul 25, 2023 | 31.81 | 31.84 | 31.14 | 31.22 | 52,766,536 | -0.49(-1.53%) |
Jul 24, 2023 | 31.07 | 31.90 | 31.06 | 31.71 | 66,462,712 | +0.65(+2.09%) |
Jul 21, 2023 | 30.95 | 31.18 | 30.51 | 31.06 | 72,983,512 | +0.28(+0.92%) |
Jul 20, 2023 | 30.42 | 30.88 | 30.36 | 30.77 | 43,360,116 | +0.16(+0.51%) |
Jul 19, 2023 | 30.00 | 30.78 | 29.80 | 30.62 | 72,691,624 | +0.81(+2.70%) |
Jul 18, 2023 | 29.13 | 29.97 | 29.06 | 29.81 | 101,156,560 | +1.26(+4.42%) |
Jul 17, 2023 | 28.31 | 28.70 | 28.28 | 28.55 | 50,745,248 | +0.28(+1.00%) |
Jul 14, 2023 | 29.13 | 29.23 | 28.21 | 28.27 | 60,862,208 | -0.54(-1.89%) |
Jul 13, 2023 | 28.67 | 29.01 | 28.55 | 28.81 | 40,727,872 | +0.30(+1.06%) |
Jul 12, 2023 | 28.66 | 29.03 | 28.42 | 28.51 | 43,064,896 | +0.33(+1.17%) |
Jul 11, 2023 | 27.83 | 28.24 | 27.60 | 28.18 | 42,166,692 | +0.35(+1.26%) |
Jul 10, 2023 | 27.76 | 28.02 | 27.65 | 27.83 | 37,139,764 | +0.13(+0.46%) |
Jul 07, 2023 | 27.48 | 27.99 | 27.47 | 27.71 | 35,308,584 | +0.24(+0.88%) |
Jul 06, 2023 | 27.97 | 27.99 | 27.29 | 27.46 | 53,702,664 | -0.78(-2.75%) |
Jul 05, 2023 | 28.30 | 28.57 | 28.11 | 28.24 | 38,575,652 | -0.12(-0.41%) |
Jul 03, 2023 | 27.87 | 28.50 | 27.82 | 28.36 | 31,918,536 | +0.50(+1.78%) |
Jun 30, 2023 | 28.10 | 28.26 | 27.84 | 27.86 | 51,991,052 | +0.03(+0.10%) |
Jun 29, 2023 | 27.68 | 28.16 | 27.58 | 27.83 | 70,378,304 | +0.57(+2.10%) |
Jun 28, 2023 | 27.43 | 27.45 | 27.09 | 27.26 | 38,824,444 | -0.17(-0.60%) |
Jun 27, 2023 | 27.29 | 27.58 | 27.14 | 27.42 | 40,239,912 | +0.15(+0.53%) |
Jun 26, 2023 | 27.00 | 27.46 | 26.99 | 27.28 | 48,923,576 | +0.33(+1.22%) |
Jun 23, 2023 | 26.94 | 27.08 | 26.79 | 26.95 | 56,928,080 | -0.20(-0.75%) |
Jun 22, 2023 | 27.68 | 27.71 | 27.09 | 27.15 | 52,237,324 | -0.59(-2.14%) |
Jun 21, 2023 | 27.95 | 28.16 | 27.71 | 27.74 | 40,707,924 | -0.29(-1.04%) |
Jun 20, 2023 | 28.17 | 28.20 | 27.75 | 28.04 | 40,144,648 | -0.31(-1.10%) |
Jun 16, 2023 | 28.68 | 28.82 | 28.32 | 28.35 | 54,629,380 | -0.17(-0.61%) |