Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.22 | 26.80 | 25.79 | 26.11 | 1,272,754 | -0.10(-0.38%) |
Aug 30, 2023 | 26.30 | 26.82 | 25.94 | 26.21 | 1,339,862 | -0.36(-1.37%) |
Aug 29, 2023 | 25.54 | 27.30 | 25.17 | 26.57 | 1,767,688 | +1.18(+4.63%) |
Aug 28, 2023 | 25.05 | 25.68 | 24.77 | 25.40 | 1,153,194 | +0.67(+2.71%) |
Aug 25, 2023 | 24.42 | 25.00 | 23.93 | 24.73 | 1,755,984 | +0.67(+2.78%) |
Aug 24, 2023 | 24.19 | 24.81 | 23.52 | 24.06 | 1,744,607 | -0.16(-0.66%) |
Aug 23, 2023 | 23.64 | 24.73 | 23.33 | 24.22 | 2,452,593 | +0.30(+1.25%) |
Aug 22, 2023 | 25.03 | 25.03 | 23.84 | 23.92 | 2,287,742 | -1.11(-4.43%) |
Aug 21, 2023 | 26.40 | 26.40 | 24.84 | 25.03 | 2,476,104 | -1.27(-4.83%) |
Aug 18, 2023 | 25.57 | 27.14 | 25.26 | 26.30 | 1,595,914 | +0.11(+0.42%) |
Aug 17, 2023 | 27.00 | 27.88 | 26.17 | 26.19 | 1,895,109 | -0.82(-3.04%) |
Aug 16, 2023 | 29.55 | 29.64 | 26.94 | 27.01 | 2,962,129 | -2.94(-9.82%) |
Aug 15, 2023 | 31.58 | 31.59 | 29.90 | 29.95 | 1,392,846 | -1.76(-5.55%) |
Aug 14, 2023 | 31.53 | 31.77 | 30.87 | 31.71 | 825,915 | +0.18(+0.57%) |
Aug 11, 2023 | 30.81 | 31.70 | 30.46 | 31.53 | 1,247,626 | +0.40(+1.28%) |
Aug 10, 2023 | 31.25 | 31.88 | 30.96 | 31.13 | 1,305,114 | +0.21(+0.68%) |
Aug 09, 2023 | 32.16 | 32.35 | 30.89 | 30.92 | 1,460,561 | -1.58(-4.86%) |
Aug 08, 2023 | 32.00 | 32.89 | 31.14 | 32.50 | 1,817,664 | -0.27(-0.82%) |
Aug 07, 2023 | 33.78 | 34.12 | 32.46 | 32.77 | 1,808,894 | -1.09(-3.22%) |
Aug 04, 2023 | 36.25 | 36.32 | 33.82 | 33.86 | 2,352,072 | -2.36(-6.52%) |
Aug 03, 2023 | 38.40 | 38.73 | 36.08 | 36.22 | 2,588,473 | -1.64(-4.33%) |
Aug 02, 2023 | 36.25 | 39.27 | 35.87 | 37.86 | 4,067,957 | +0.80(+2.16%) |
Aug 01, 2023 | 36.20 | 37.18 | 35.01 | 37.06 | 2,283,336 | +0.59(+1.62%) |
Jul 31, 2023 | 35.81 | 36.91 | 35.35 | 36.47 | 2,558,179 | +1.48(+4.23%) |
Jul 28, 2023 | 35.95 | 36.20 | 33.51 | 34.99 | 3,744,849 | -0.03(-0.09%) |
Jul 27, 2023 | 34.30 | 39.00 | 33.80 | 35.02 | 9,307,722 | +3.93(+12.64%) |
Jul 26, 2023 | 30.60 | 31.34 | 30.33 | 31.09 | 1,709,977 | +0.32(+1.04%) |
Jul 25, 2023 | 30.87 | 31.51 | 30.71 | 30.77 | 1,157,155 | -0.15(-0.49%) |
Jul 24, 2023 | 32.05 | 32.52 | 30.62 | 30.92 | 1,586,537 | -1.12(-3.50%) |
Jul 21, 2023 | 31.92 | 32.83 | 31.66 | 32.04 | 1,601,314 | +0.30(+0.95%) |
Jul 20, 2023 | 32.00 | 32.91 | 31.35 | 31.74 | 2,259,199 | -0.20(-0.63%) |
Jul 19, 2023 | 32.76 | 33.37 | 31.51 | 31.94 | 1,664,110 | -0.29(-0.90%) |
Jul 18, 2023 | 32.40 | 33.58 | 31.96 | 32.23 | 1,526,174 | -0.13(-0.40%) |
Jul 17, 2023 | 31.35 | 33.20 | 30.72 | 32.36 | 2,090,203 | +1.08(+3.45%) |
Jul 14, 2023 | 32.31 | 32.31 | 30.56 | 31.28 | 1,913,398 | -0.53(-1.67%) |
Jul 13, 2023 | 31.09 | 32.17 | 30.87 | 31.81 | 1,910,205 | +1.03(+3.35%) |
Jul 12, 2023 | 31.34 | 31.55 | 30.29 | 30.78 | 1,959,030 | +0.06(+0.20%) |
Jul 11, 2023 | 29.93 | 30.95 | 29.30 | 30.72 | 1,953,035 | +1.14(+3.85%) |
Jul 10, 2023 | 29.11 | 30.43 | 29.04 | 29.58 | 1,972,117 | +0.21(+0.73%) |
Jul 07, 2023 | 27.57 | 29.96 | 27.50 | 29.36 | 3,151,735 | +1.58(+5.69%) |
Jul 06, 2023 | 30.55 | 30.88 | 27.31 | 27.79 | 4,877,568 | -3.36(-10.80%) |
Jul 05, 2023 | 32.14 | 32.80 | 31.13 | 31.15 | 2,798,586 | -0.91(-2.84%) |
Jul 03, 2023 | 32.75 | 32.84 | 31.60 | 32.06 | 2,299,662 | -0.51(-1.57%) |
Jun 30, 2023 | 31.92 | 32.77 | 30.15 | 32.57 | 7,475,786 | +2.00(+6.54%) |
Jun 29, 2023 | 27.71 | 31.77 | 27.70 | 30.57 | 15,440,301 | +5.03(+19.69%) |
Jun 28, 2023 | 24.99 | 26.44 | 24.62 | 25.54 | 3,819,840 | +1.47(+6.11%) |
Jun 27, 2023 | 23.21 | 24.78 | 22.85 | 24.07 | 2,489,920 | +1.01(+4.38%) |
Jun 26, 2023 | 24.14 | 24.14 | 22.39 | 23.06 | 2,394,510 | -0.85(-3.55%) |
Jun 23, 2023 | 24.52 | 24.59 | 23.51 | 23.91 | 4,424,733 | -0.93(-3.74%) |
Jun 22, 2023 | 22.44 | 26.01 | 22.04 | 24.84 | 11,376,712 | +3.66(+17.28%) |
Jun 21, 2023 | 20.73 | 21.52 | 20.38 | 21.18 | 1,391,935 | +0.56(+2.72%) |
Jun 20, 2023 | 21.84 | 21.89 | 20.47 | 20.62 | 1,444,276 | -1.31(-5.97%) |
Jun 16, 2023 | 22.75 | 22.85 | 21.64 | 21.93 | 1,613,202 | -0.18(-0.81%) |
Jun 15, 2023 | 22.31 | 22.75 | 22.02 | 22.11 | 1,698,045 | -0.24(-1.07%) |
Jun 14, 2023 | 21.00 | 22.86 | 20.82 | 22.35 | 2,895,171 | +1.39(+6.63%) |
Jun 13, 2023 | 20.52 | 21.70 | 20.27 | 20.96 | 1,982,978 | +0.74(+3.66%) |
Jun 12, 2023 | 20.75 | 20.79 | 20.12 | 20.22 | 900,570 | -0.52(-2.51%) |
Jun 09, 2023 | 21.87 | 22.21 | 20.69 | 20.74 | 1,065,167 | -1.10(-5.04%) |
Jun 08, 2023 | 21.50 | 21.88 | 21.16 | 21.84 | 838,170 | +0.34(+1.58%) |
Jun 07, 2023 | 22.02 | 22.45 | 21.45 | 21.50 | 1,264,574 | -0.04(-0.19%) |
Jun 06, 2023 | 19.38 | 22.03 | 19.38 | 21.54 | 2,512,027 | +2.24(+11.61%) |
Jun 05, 2023 | 19.56 | 19.90 | 19.29 | 19.30 | 703,403 | -0.38(-1.93%) |
Jun 02, 2023 | 19.11 | 19.75 | 19.07 | 19.68 | 1,182,718 | +0.87(+4.63%) |