Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.97 | 22.01 | 21.45 | 21.47 | 2,055,943 | -0.48(-2.19%) |
Aug 30, 2023 | 21.84 | 22.09 | 21.70 | 21.95 | 2,048,200 | +0.10(+0.46%) |
Aug 29, 2023 | 21.37 | 22.00 | 21.30 | 21.85 | 2,873,522 | +0.66(+3.11%) |
Aug 28, 2023 | 21.38 | 21.74 | 21.09 | 21.19 | 2,351,546 | -0.26(-1.21%) |
Aug 25, 2023 | 21.81 | 22.02 | 21.16 | 21.45 | 1,905,302 | -0.30(-1.38%) |
Aug 24, 2023 | 22.03 | 22.11 | 21.71 | 21.75 | 2,152,092 | -0.22(-1.00%) |
Aug 23, 2023 | 21.92 | 22.20 | 21.75 | 21.97 | 3,084,833 | -0.01(-0.05%) |
Aug 22, 2023 | 22.18 | 22.26 | 21.75 | 21.98 | 2,373,832 | +0.12(+0.55%) |
Aug 21, 2023 | 21.41 | 22.00 | 21.37 | 21.86 | 2,290,936 | +0.66(+3.11%) |
Aug 18, 2023 | 20.88 | 21.32 | 20.75 | 21.20 | 1,886,643 | +0.01(+0.05%) |
Aug 17, 2023 | 21.40 | 21.47 | 21.09 | 21.19 | 2,423,581 | -0.06(-0.28%) |
Aug 16, 2023 | 21.41 | 21.78 | 21.21 | 21.25 | 2,147,964 | -0.28(-1.30%) |
Aug 15, 2023 | 21.90 | 21.97 | 21.44 | 21.53 | 2,678,784 | -0.63(-2.84%) |
Aug 14, 2023 | 22.07 | 22.27 | 21.62 | 22.16 | 3,279,083 | -0.41(-1.82%) |
Aug 11, 2023 | 23.02 | 23.21 | 22.55 | 22.57 | 2,740,922 | -0.81(-3.46%) |
Aug 10, 2023 | 23.43 | 23.70 | 23.05 | 23.38 | 3,452,484 | +0.11(+0.47%) |
Aug 09, 2023 | 22.79 | 23.44 | 22.60 | 23.27 | 3,132,719 | +0.45(+1.97%) |
Aug 08, 2023 | 22.31 | 22.83 | 22.16 | 22.82 | 4,101,774 | +0.09(+0.40%) |
Aug 07, 2023 | 23.58 | 23.59 | 22.50 | 22.73 | 3,750,056 | -0.69(-2.95%) |
Aug 04, 2023 | 22.95 | 24.07 | 22.83 | 23.42 | 3,674,071 | +0.51(+2.23%) |
Aug 03, 2023 | 23.92 | 23.99 | 22.85 | 22.91 | 5,358,661 | -0.59(-2.51%) |
Aug 02, 2023 | 23.80 | 24.00 | 23.19 | 23.50 | 2,706,690 | -0.67(-2.77%) |
Aug 01, 2023 | 24.35 | 24.54 | 24.03 | 24.17 | 2,870,383 | -0.45(-1.83%) |
Jul 31, 2023 | 24.44 | 24.98 | 24.32 | 24.62 | 2,950,822 | +0.02(+0.08%) |
Jul 28, 2023 | 25.00 | 25.04 | 24.36 | 24.60 | 3,298,674 | -0.18(-0.73%) |
Jul 27, 2023 | 25.80 | 25.86 | 24.65 | 24.78 | 2,034,808 | -0.87(-3.39%) |
Jul 26, 2023 | 26.12 | 26.30 | 25.25 | 25.65 | 3,521,970 | -0.42(-1.61%) |
Jul 25, 2023 | 25.79 | 26.59 | 25.65 | 26.07 | 4,082,169 | +1.12(+4.49%) |
Jul 24, 2023 | 26.00 | 26.00 | 24.68 | 24.95 | 4,946,885 | -1.58(-5.96%) |
Jul 21, 2023 | 27.11 | 27.11 | 25.83 | 26.53 | 5,050,530 | -1.16(-4.19%) |
Jul 20, 2023 | 27.91 | 27.94 | 27.41 | 27.69 | 1,979,119 | -0.28(-1.00%) |
Jul 19, 2023 | 28.85 | 28.85 | 27.93 | 27.97 | 2,551,793 | -0.90(-3.12%) |
Jul 18, 2023 | 28.74 | 29.18 | 28.58 | 28.87 | 2,846,932 | +0.26(+0.91%) |
Jul 17, 2023 | 28.06 | 28.95 | 28.00 | 28.61 | 1,807,662 | +0.29(+1.02%) |
Jul 14, 2023 | 28.25 | 28.42 | 27.94 | 28.32 | 1,804,881 | -0.07(-0.25%) |
Jul 13, 2023 | 28.64 | 28.79 | 28.07 | 28.39 | 1,296,038 | -0.06(-0.21%) |
Jul 12, 2023 | 28.70 | 28.79 | 28.19 | 28.45 | 1,627,390 | +0.18(+0.64%) |
Jul 11, 2023 | 28.70 | 28.78 | 27.92 | 28.27 | 1,794,769 | -0.09(-0.32%) |
Jul 10, 2023 | 27.33 | 28.37 | 27.26 | 28.36 | 2,643,173 | +0.96(+3.50%) |
Jul 07, 2023 | 26.85 | 27.88 | 26.85 | 27.40 | 1,530,583 | +0.46(+1.71%) |
Jul 06, 2023 | 27.10 | 27.15 | 26.28 | 26.94 | 1,585,169 | -0.68(-2.46%) |
Jul 05, 2023 | 28.15 | 28.15 | 27.54 | 27.62 | 2,523,179 | -0.59(-2.09%) |
Jul 03, 2023 | 27.96 | 28.71 | 27.90 | 28.21 | 2,066,696 | +0.78(+2.84%) |
Jun 30, 2023 | 26.94 | 27.64 | 26.61 | 27.43 | 1,821,111 | +0.59(+2.20%) |
Jun 29, 2023 | 26.40 | 27.19 | 26.33 | 26.84 | 2,093,921 | +0.46(+1.74%) |
Jun 28, 2023 | 26.75 | 26.83 | 26.15 | 26.38 | 2,476,797 | -0.60(-2.22%) |
Jun 27, 2023 | 26.31 | 27.02 | 26.15 | 26.98 | 1,754,127 | +0.72(+2.74%) |
Jun 26, 2023 | 25.86 | 26.59 | 25.69 | 26.26 | 1,615,539 | +0.40(+1.55%) |
Jun 23, 2023 | 25.85 | 26.15 | 25.51 | 25.86 | 4,000,566 | -0.44(-1.67%) |
Jun 22, 2023 | 26.73 | 26.80 | 26.19 | 26.30 | 1,600,383 | -0.56(-2.08%) |
Jun 21, 2023 | 26.90 | 27.29 | 26.80 | 26.86 | 1,827,739 | -0.09(-0.33%) |
Jun 20, 2023 | 26.65 | 27.06 | 26.22 | 26.95 | 1,825,726 | +0.17(+0.63%) |
Jun 16, 2023 | 27.14 | 27.16 | 26.61 | 26.78 | 3,402,596 | -0.15(-0.56%) |