Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.82 | 26.86 | 26.59 | 26.71 | 39,712,400 | -0.35(-1.30%) |
Aug 30, 2023 | 26.89 | 27.14 | 26.88 | 27.06 | 35,337,620 | -0.19(-0.68%) |
Aug 29, 2023 | 27.04 | 27.34 | 26.90 | 27.25 | 56,557,356 | +0.53(+1.97%) |
Aug 28, 2023 | 26.53 | 26.84 | 26.43 | 26.72 | 37,444,916 | +0.62(+2.39%) |
Aug 25, 2023 | 26.13 | 26.16 | 25.79 | 26.10 | 37,704,076 | -0.05(-0.19%) |
Aug 24, 2023 | 26.28 | 26.37 | 26.04 | 26.15 | 31,506,978 | +0.12(+0.45%) |
Aug 23, 2023 | 25.71 | 26.12 | 25.69 | 26.03 | 43,778,288 | +0.55(+2.14%) |
Aug 22, 2023 | 25.69 | 25.74 | 25.38 | 25.48 | 27,635,800 | -0.01(-0.04%) |
Aug 21, 2023 | 25.30 | 25.50 | 25.20 | 25.49 | 33,667,152 | -0.04(-0.15%) |
Aug 18, 2023 | 25.54 | 25.70 | 25.43 | 25.53 | 58,875,428 | -0.64(-2.46%) |
Aug 17, 2023 | 26.55 | 26.55 | 26.13 | 26.18 | 33,572,652 | +0.19(+0.75%) |
Aug 16, 2023 | 26.06 | 26.22 | 25.93 | 25.98 | 39,457,736 | -0.55(-2.06%) |
Aug 15, 2023 | 26.81 | 26.81 | 26.45 | 26.53 | 33,074,532 | -0.44(-1.63%) |
Aug 14, 2023 | 26.81 | 27.09 | 26.66 | 26.97 | 32,253,670 | -0.25(-0.93%) |
Aug 11, 2023 | 27.38 | 27.38 | 27.02 | 27.22 | 56,935,360 | -0.89(-3.16%) |
Aug 10, 2023 | 28.21 | 28.60 | 27.99 | 28.11 | 29,614,866 | +0.22(+0.80%) |
Aug 09, 2023 | 28.03 | 28.08 | 27.64 | 27.88 | 24,511,110 | +0.12(+0.42%) |
Aug 08, 2023 | 27.64 | 27.79 | 27.44 | 27.77 | 29,302,776 | -0.53(-1.86%) |
Aug 07, 2023 | 28.59 | 28.59 | 28.06 | 28.29 | 20,817,358 | -0.11(-0.38%) |
Aug 04, 2023 | 28.69 | 28.83 | 28.37 | 28.40 | 35,944,636 | -0.41(-1.42%) |
Aug 03, 2023 | 28.58 | 28.92 | 28.55 | 28.81 | 41,681,780 | +0.76(+2.71%) |
Aug 02, 2023 | 28.42 | 28.43 | 28.00 | 28.05 | 43,778,244 | -0.89(-3.07%) |
Aug 01, 2023 | 29.13 | 29.19 | 28.88 | 28.93 | 35,230,972 | -0.72(-2.43%) |
Jul 31, 2023 | 29.33 | 29.77 | 29.22 | 29.66 | 43,894,500 | +0.33(+1.13%) |
Jul 28, 2023 | 28.91 | 29.32 | 28.87 | 29.32 | 62,965,540 | +1.54(+5.54%) |
Jul 27, 2023 | 28.24 | 28.28 | 27.73 | 27.78 | 31,548,942 | -0.46(-1.62%) |
Jul 26, 2023 | 27.76 | 28.30 | 27.75 | 28.24 | 28,657,632 | +0.40(+1.44%) |
Jul 25, 2023 | 28.24 | 28.32 | 27.80 | 27.84 | 31,761,702 | +0.34(+1.24%) |
Jul 24, 2023 | 26.69 | 27.74 | 26.62 | 27.50 | 44,867,460 | +0.58(+2.14%) |
Jul 21, 2023 | 27.12 | 27.18 | 26.86 | 26.93 | 14,009,301 | +0.02(+0.07%) |
Jul 20, 2023 | 26.88 | 27.01 | 26.77 | 26.91 | 17,271,108 | -0.10(-0.36%) |
Jul 19, 2023 | 27.18 | 27.36 | 26.99 | 27.00 | 30,926,672 | +0.18(+0.65%) |
Jul 18, 2023 | 27.03 | 27.11 | 26.64 | 26.83 | 34,735,400 | -0.61(-2.24%) |
Jul 17, 2023 | 27.25 | 27.50 | 27.08 | 27.44 | 27,606,342 | -0.14(-0.49%) |
Jul 14, 2023 | 27.73 | 27.73 | 27.50 | 27.58 | 28,915,160 | -0.50(-1.77%) |
Jul 13, 2023 | 27.77 | 28.10 | 27.76 | 28.08 | 34,319,952 | +0.62(+2.27%) |
Jul 12, 2023 | 27.18 | 27.51 | 27.08 | 27.45 | 48,421,296 | +0.80(+3.00%) |
Jul 11, 2023 | 26.50 | 26.66 | 26.29 | 26.65 | 22,737,968 | +0.18(+0.66%) |
Jul 10, 2023 | 26.20 | 26.55 | 26.17 | 26.48 | 17,090,334 | -0.02(-0.07%) |
Jul 07, 2023 | 26.07 | 26.65 | 26.07 | 26.50 | 42,808,028 | +0.57(+2.18%) |
Jul 06, 2023 | 26.05 | 26.16 | 25.83 | 25.93 | 37,923,540 | -0.77(-2.88%) |
Jul 05, 2023 | 26.75 | 26.76 | 26.60 | 26.70 | 21,694,342 | -0.31(-1.15%) |
Jul 03, 2023 | 27.06 | 27.27 | 26.96 | 27.01 | 27,263,136 | +0.51(+1.91%) |
Jun 30, 2023 | 26.49 | 26.63 | 26.41 | 26.51 | 20,177,316 | +0.24(+0.93%) |
Jun 29, 2023 | 26.24 | 26.35 | 26.21 | 26.26 | 24,964,798 | -0.42(-1.57%) |
Jun 28, 2023 | 26.69 | 26.70 | 26.51 | 26.68 | 17,201,922 | -0.22(-0.83%) |
Jun 27, 2023 | 26.78 | 26.92 | 26.71 | 26.91 | 27,084,808 | +0.58(+2.18%) |
Jun 26, 2023 | 26.32 | 26.53 | 26.28 | 26.33 | 19,355,136 | +0.14(+0.52%) |
Jun 23, 2023 | 26.35 | 26.37 | 26.09 | 26.20 | 29,439,514 | -0.56(-2.08%) |
Jun 22, 2023 | 26.72 | 26.82 | 26.55 | 26.75 | 15,456,594 | -0.06(-0.22%) |
Jun 21, 2023 | 26.83 | 27.03 | 26.74 | 26.81 | 22,091,710 | -0.17(-0.61%) |
Jun 20, 2023 | 27.38 | 27.46 | 26.92 | 26.98 | 53,934,624 | -1.21(-4.29%) |
Jun 16, 2023 | 28.51 | 28.52 | 28.07 | 28.18 | 31,975,546 | -0.17(-0.58%) |