Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.38 | 24.54 | 23.99 | 24.11 | 11,330,629 | -0.28(-1.13%) |
Aug 30, 2023 | 24.42 | 24.55 | 24.24 | 24.39 | 6,175,303 | +0.08(+0.31%) |
Aug 29, 2023 | 24.09 | 24.35 | 24.01 | 24.31 | 7,233,722 | +0.33(+1.39%) |
Aug 28, 2023 | 24.10 | 24.30 | 23.80 | 23.98 | 8,691,493 | -0.09(-0.36%) |
Aug 25, 2023 | 24.12 | 24.35 | 23.79 | 24.06 | 11,481,602 | -0.06(-0.24%) |
Aug 24, 2023 | 25.15 | 25.25 | 24.10 | 24.12 | 13,820,064 | -1.16(-4.60%) |
Aug 23, 2023 | 25.30 | 25.45 | 25.03 | 25.28 | 6,443,578 | +0.00(+0.00%) |
Aug 22, 2023 | 25.22 | 25.45 | 24.88 | 25.28 | 9,634,616 | +0.10(+0.38%) |
Aug 21, 2023 | 25.28 | 25.35 | 24.97 | 25.19 | 7,172,498 | -0.10(-0.38%) |
Aug 18, 2023 | 25.41 | 25.69 | 25.25 | 25.28 | 9,384,009 | -0.13(-0.52%) |
Aug 17, 2023 | 26.13 | 26.45 | 25.38 | 25.42 | 14,386,626 | -0.96(-3.65%) |
Aug 16, 2023 | 26.80 | 26.89 | 26.37 | 26.38 | 6,527,132 | -0.38(-1.43%) |
Aug 15, 2023 | 27.09 | 27.12 | 26.75 | 26.76 | 6,209,487 | -0.44(-1.62%) |
Aug 14, 2023 | 27.47 | 27.52 | 27.17 | 27.20 | 5,816,229 | -0.26(-0.95%) |
Aug 11, 2023 | 27.38 | 27.48 | 27.25 | 27.47 | 4,771,628 | +0.11(+0.41%) |
Aug 10, 2023 | 27.48 | 27.83 | 27.33 | 27.35 | 6,499,685 | -0.03(-0.10%) |
Aug 09, 2023 | 27.58 | 27.93 | 27.35 | 27.38 | 6,901,827 | -0.25(-0.91%) |
Aug 08, 2023 | 27.89 | 27.91 | 27.24 | 27.63 | 8,595,075 | -0.33(-1.17%) |
Aug 07, 2023 | 27.98 | 28.21 | 27.89 | 27.96 | 5,166,097 | +0.02(+0.07%) |
Aug 04, 2023 | 28.43 | 28.64 | 27.90 | 27.94 | 6,936,566 | -0.42(-1.48%) |
Aug 03, 2023 | 28.75 | 28.81 | 28.08 | 28.36 | 6,786,600 | -0.34(-1.17%) |
Aug 02, 2023 | 27.46 | 28.80 | 27.28 | 28.70 | 10,177,652 | +1.03(+3.72%) |
Aug 01, 2023 | 28.05 | 28.27 | 27.55 | 27.67 | 6,985,292 | -0.37(-1.33%) |
Jul 31, 2023 | 27.92 | 28.37 | 27.90 | 28.05 | 10,957,649 | +0.16(+0.57%) |
Jul 28, 2023 | 28.75 | 28.88 | 27.76 | 27.89 | 12,102,002 | -0.78(-2.71%) |
Jul 27, 2023 | 28.95 | 29.30 | 28.54 | 28.66 | 8,826,360 | -0.21(-0.71%) |
Jul 26, 2023 | 28.75 | 28.99 | 28.68 | 28.87 | 6,248,320 | +0.15(+0.52%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.42 | 28.72 | 6,461,146 | +0.05(+0.16%) |
Jul 24, 2023 | 28.56 | 28.71 | 28.39 | 28.67 | 6,743,551 | +0.17(+0.59%) |
Jul 21, 2023 | 28.30 | 28.62 | 28.01 | 28.50 | 19,000,986 | +0.21(+0.73%) |
Jul 20, 2023 | 28.12 | 28.36 | 28.00 | 28.30 | 7,827,191 | +0.29(+1.04%) |
Jul 19, 2023 | 27.75 | 28.11 | 27.70 | 28.01 | 6,574,516 | +0.33(+1.18%) |
Jul 18, 2023 | 27.22 | 27.81 | 27.20 | 27.68 | 6,684,785 | +0.43(+1.58%) |
Jul 17, 2023 | 27.24 | 27.35 | 27.00 | 27.25 | 6,880,657 | -0.07(-0.27%) |
Jul 14, 2023 | 27.83 | 27.96 | 27.29 | 27.33 | 10,197,695 | -0.51(-1.82%) |
Jul 13, 2023 | 28.35 | 28.48 | 27.75 | 27.83 | 11,682,151 | -0.54(-1.91%) |
Jul 12, 2023 | 28.91 | 29.10 | 28.33 | 28.37 | 8,072,708 | -0.23(-0.82%) |
Jul 11, 2023 | 28.03 | 28.63 | 27.92 | 28.61 | 9,419,727 | +0.73(+2.62%) |
Jul 10, 2023 | 27.23 | 27.92 | 27.18 | 27.88 | 9,132,636 | +0.65(+2.37%) |
Jul 07, 2023 | 27.23 | 27.56 | 27.08 | 27.23 | 11,854,760 | -0.01(-0.03%) |
Jul 06, 2023 | 27.23 | 27.38 | 26.83 | 27.24 | 10,570,197 | -0.14(-0.51%) |
Jul 05, 2023 | 27.03 | 27.61 | 26.83 | 27.38 | 9,693,166 | +0.22(+0.83%) |
Jul 03, 2023 | 26.57 | 27.17 | 26.49 | 27.16 | 7,444,507 | +0.50(+1.86%) |
Jun 30, 2023 | 26.61 | 26.79 | 26.42 | 26.66 | 13,759,061 | +0.11(+0.42%) |
Jun 29, 2023 | 27.04 | 27.34 | 26.46 | 26.55 | 16,787,114 | -0.66(-2.44%) |
Jun 28, 2023 | 26.68 | 27.21 | 26.39 | 27.21 | 19,626,440 | +0.41(+1.54%) |
Jun 27, 2023 | 26.73 | 27.30 | 26.33 | 26.80 | 50,124,924 | -2.76(-9.34%) |
Jun 26, 2023 | 29.29 | 29.83 | 29.14 | 29.56 | 12,291,807 | +0.18(+0.61%) |
Jun 23, 2023 | 29.69 | 29.76 | 29.29 | 29.38 | 16,938,864 | -0.46(-1.54%) |
Jun 22, 2023 | 29.62 | 29.94 | 29.46 | 29.84 | 6,357,458 | +0.31(+1.05%) |
Jun 21, 2023 | 30.25 | 30.44 | 29.45 | 29.53 | 11,099,723 | -0.78(-2.56%) |
Jun 20, 2023 | 30.53 | 30.78 | 30.25 | 30.31 | 12,090,819 | -0.26(-0.86%) |
Jun 16, 2023 | 29.79 | 30.70 | 29.69 | 30.57 | 17,119,716 | +0.61(+2.03%) |
Jun 15, 2023 | 29.58 | 30.08 | 29.58 | 29.96 | 9,161,531 | +0.48(+1.62%) |
Jun 14, 2023 | 30.13 | 30.26 | 29.41 | 29.49 | 9,284,143 | -0.41(-1.38%) |
Jun 13, 2023 | 29.75 | 30.10 | 29.45 | 29.90 | 6,961,929 | +0.29(+0.98%) |
Jun 12, 2023 | 29.53 | 29.78 | 29.37 | 29.61 | 6,203,188 | +0.21(+0.70%) |
Jun 09, 2023 | 29.74 | 29.82 | 28.92 | 29.40 | 6,658,032 | -0.40(-1.35%) |
Jun 08, 2023 | 29.88 | 29.92 | 29.53 | 29.81 | 4,713,377 | -0.07(-0.25%) |
Jun 07, 2023 | 29.51 | 29.99 | 29.23 | 29.88 | 6,858,606 | +0.37(+1.27%) |
Jun 06, 2023 | 29.17 | 29.55 | 28.98 | 29.51 | 4,736,460 | +0.26(+0.90%) |
Jun 05, 2023 | 29.31 | 29.92 | 29.12 | 29.24 | 7,533,636 | +0.06(+0.19%) |
Jun 02, 2023 | 28.62 | 29.23 | 28.51 | 29.19 | 7,707,102 | +0.81(+2.87%) |