Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.68 | 28.00 | 27.68 | 27.79 | 3,680,434 | +0.22(+0.80%) |
Aug 30, 2023 | 27.79 | 28.02 | 27.51 | 27.57 | 1,858,115 | -0.32(-1.15%) |
Aug 29, 2023 | 27.65 | 27.95 | 27.61 | 27.89 | 2,027,682 | +0.24(+0.87%) |
Aug 28, 2023 | 27.36 | 27.73 | 27.36 | 27.65 | 1,712,015 | +0.36(+1.32%) |
Aug 25, 2023 | 27.05 | 27.42 | 26.87 | 27.29 | 1,814,618 | +0.36(+1.34%) |
Aug 24, 2023 | 27.33 | 27.54 | 26.89 | 26.93 | 3,937,404 | -0.31(-1.14%) |
Aug 23, 2023 | 27.26 | 27.43 | 27.03 | 27.24 | 1,653,534 | +0.16(+0.59%) |
Aug 22, 2023 | 27.08 | 27.30 | 26.92 | 27.08 | 2,083,773 | +0.17(+0.63%) |
Aug 21, 2023 | 26.80 | 27.04 | 26.73 | 26.91 | 2,011,144 | +0.17(+0.64%) |
Aug 18, 2023 | 26.33 | 26.90 | 26.06 | 26.74 | 2,880,552 | +0.08(+0.30%) |
Aug 17, 2023 | 27.01 | 27.02 | 26.65 | 26.66 | 3,791,791 | -0.38(-1.41%) |
Aug 16, 2023 | 27.61 | 27.79 | 27.02 | 27.04 | 4,507,800 | -0.82(-2.94%) |
Aug 15, 2023 | 28.13 | 28.57 | 27.83 | 27.86 | 3,279,739 | -0.49(-1.73%) |
Aug 14, 2023 | 27.74 | 28.41 | 27.68 | 28.35 | 3,153,956 | +0.53(+1.91%) |
Aug 11, 2023 | 27.65 | 27.98 | 27.62 | 27.82 | 3,112,896 | +0.17(+0.61%) |
Aug 10, 2023 | 27.82 | 28.06 | 27.41 | 27.65 | 2,977,388 | +0.04(+0.14%) |
Aug 09, 2023 | 27.89 | 28.02 | 27.38 | 27.61 | 2,989,228 | -0.19(-0.68%) |
Aug 08, 2023 | 27.94 | 28.17 | 27.46 | 27.80 | 5,030,816 | -0.44(-1.56%) |
Aug 07, 2023 | 27.83 | 28.48 | 27.63 | 28.24 | 5,075,577 | +0.75(+2.73%) |
Aug 04, 2023 | 26.84 | 27.97 | 26.10 | 27.49 | 6,698,041 | +1.54(+5.93%) |
Aug 03, 2023 | 25.75 | 26.15 | 25.63 | 25.95 | 5,045,364 | +0.08(+0.31%) |
Aug 02, 2023 | 26.42 | 26.46 | 25.81 | 25.87 | 3,874,804 | -0.88(-3.29%) |
Aug 01, 2023 | 26.84 | 27.01 | 26.62 | 26.75 | 3,541,182 | -0.20(-0.74%) |
Jul 31, 2023 | 26.66 | 26.97 | 26.65 | 26.95 | 3,310,431 | +0.32(+1.20%) |
Jul 28, 2023 | 26.92 | 27.11 | 26.60 | 26.63 | 2,966,577 | -0.08(-0.30%) |
Jul 27, 2023 | 27.05 | 27.23 | 26.62 | 26.71 | 2,868,927 | -0.01(-0.04%) |
Jul 26, 2023 | 26.55 | 26.86 | 26.37 | 26.72 | 5,912,332 | -0.03(-0.11%) |
Jul 25, 2023 | 26.79 | 27.02 | 26.63 | 26.75 | 3,120,865 | -0.05(-0.19%) |
Jul 24, 2023 | 26.99 | 27.10 | 26.75 | 26.80 | 3,015,198 | -0.19(-0.70%) |
Jul 21, 2023 | 27.57 | 27.59 | 26.95 | 26.99 | 3,327,022 | -0.52(-1.89%) |
Jul 20, 2023 | 27.90 | 27.99 | 27.43 | 27.51 | 3,737,958 | -0.59(-2.10%) |
Jul 19, 2023 | 28.15 | 28.68 | 27.93 | 28.10 | 6,716,467 | +0.07(+0.25%) |
Jul 18, 2023 | 27.82 | 28.11 | 27.74 | 28.03 | 4,234,313 | +0.22(+0.79%) |
Jul 17, 2023 | 27.25 | 27.86 | 27.18 | 27.81 | 3,620,038 | +0.52(+1.91%) |
Jul 14, 2023 | 27.73 | 27.81 | 27.21 | 27.29 | 4,023,228 | -0.49(-1.76%) |
Jul 13, 2023 | 27.66 | 27.98 | 27.56 | 27.78 | 4,375,647 | +0.23(+0.83%) |
Jul 12, 2023 | 27.70 | 27.82 | 27.44 | 27.55 | 3,079,117 | +0.05(+0.18%) |
Jul 11, 2023 | 27.49 | 27.77 | 27.24 | 27.50 | 3,353,528 | +0.14(+0.51%) |
Jul 10, 2023 | 26.92 | 27.44 | 26.92 | 27.36 | 2,709,736 | +0.39(+1.45%) |
Jul 07, 2023 | 26.70 | 27.23 | 26.66 | 26.97 | 3,608,648 | +0.24(+0.90%) |
Jul 06, 2023 | 26.35 | 26.76 | 26.08 | 26.73 | 3,636,686 | +0.14(+0.53%) |
Jul 05, 2023 | 26.40 | 26.64 | 26.28 | 26.59 | 4,718,833 | -0.04(-0.15%) |
Jul 03, 2023 | 26.64 | 26.73 | 26.53 | 26.63 | 1,332,051 | -0.04(-0.15%) |
Jun 30, 2023 | 26.80 | 26.87 | 26.59 | 26.67 | 3,775,106 | -0.05(-0.19%) |
Jun 29, 2023 | 26.72 | 26.78 | 26.41 | 26.72 | 2,250,088 | +0.00(+0.00%) |
Jun 28, 2023 | 26.13 | 26.73 | 26.06 | 26.72 | 3,537,903 | +0.58(+2.22%) |
Jun 27, 2023 | 25.89 | 26.22 | 25.66 | 26.14 | 3,158,477 | +0.31(+1.20%) |
Jun 26, 2023 | 26.45 | 26.45 | 25.80 | 25.83 | 4,039,725 | -0.50(-1.90%) |
Jun 23, 2023 | 26.19 | 26.59 | 26.06 | 26.33 | 5,381,749 | -0.10(-0.38%) |
Jun 22, 2023 | 25.72 | 26.49 | 25.62 | 26.43 | 7,098,992 | +0.68(+2.64%) |
Jun 21, 2023 | 25.94 | 26.29 | 25.62 | 25.75 | 5,366,652 | -0.20(-0.77%) |
Jun 20, 2023 | 25.64 | 26.14 | 25.64 | 25.95 | 5,663,058 | -0.02(-0.08%) |
Jun 16, 2023 | 26.00 | 26.15 | 25.58 | 25.97 | 47,223,340 | +0.15(+0.58%) |