Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.92 | 27.04 | 26.77 | 26.96 | 6,766,075 | +0.13(+0.50%) |
Aug 30, 2023 | 27.04 | 27.25 | 26.81 | 26.82 | 7,181,689 | -0.30(-1.10%) |
Aug 29, 2023 | 26.36 | 27.17 | 26.17 | 27.12 | 6,458,306 | +0.89(+3.40%) |
Aug 28, 2023 | 26.02 | 26.48 | 25.92 | 26.23 | 3,949,375 | +0.51(+1.97%) |
Aug 25, 2023 | 26.06 | 26.21 | 25.55 | 25.72 | 3,946,143 | -0.23(-0.89%) |
Aug 24, 2023 | 25.79 | 26.30 | 25.72 | 25.95 | 4,589,231 | +0.15(+0.59%) |
Aug 23, 2023 | 25.59 | 25.88 | 25.35 | 25.80 | 4,240,657 | +0.16(+0.64%) |
Aug 22, 2023 | 26.25 | 26.47 | 25.62 | 25.64 | 5,044,069 | -0.66(-2.51%) |
Aug 21, 2023 | 26.64 | 26.74 | 26.16 | 26.30 | 4,824,806 | -0.26(-0.97%) |
Aug 18, 2023 | 26.81 | 27.00 | 26.41 | 26.56 | 7,270,617 | -0.55(-2.02%) |
Aug 17, 2023 | 27.09 | 27.29 | 26.94 | 27.10 | 3,728,490 | +0.17(+0.64%) |
Aug 16, 2023 | 27.04 | 27.23 | 26.81 | 26.93 | 4,520,460 | -0.18(-0.67%) |
Aug 15, 2023 | 27.83 | 27.86 | 27.04 | 27.11 | 6,310,630 | -1.24(-4.36%) |
Aug 14, 2023 | 29.11 | 29.16 | 28.21 | 28.35 | 5,284,789 | -1.08(-3.68%) |
Aug 11, 2023 | 29.28 | 29.58 | 29.19 | 29.43 | 3,485,309 | -0.02(-0.06%) |
Aug 10, 2023 | 29.57 | 29.84 | 29.23 | 29.45 | 5,123,876 | +0.12(+0.42%) |
Aug 09, 2023 | 29.54 | 29.90 | 29.19 | 29.33 | 5,106,893 | -0.38(-1.29%) |
Aug 08, 2023 | 29.15 | 29.74 | 28.43 | 29.71 | 7,237,703 | -0.49(-1.62%) |
Aug 07, 2023 | 30.16 | 30.64 | 30.02 | 30.20 | 3,984,510 | +0.25(+0.83%) |
Aug 04, 2023 | 30.03 | 30.55 | 29.94 | 29.95 | 8,070,914 | -0.22(-0.73%) |
Aug 03, 2023 | 29.67 | 30.19 | 29.40 | 30.17 | 4,779,320 | +0.41(+1.38%) |
Aug 02, 2023 | 29.42 | 29.90 | 29.13 | 29.76 | 4,792,034 | -0.05(-0.16%) |
Aug 01, 2023 | 30.34 | 30.43 | 29.62 | 29.80 | 6,250,637 | -0.71(-2.32%) |
Jul 31, 2023 | 30.67 | 30.88 | 30.28 | 30.51 | 5,899,037 | -0.03(-0.09%) |
Jul 28, 2023 | 30.67 | 30.76 | 30.15 | 30.54 | 5,159,422 | +0.34(+1.13%) |
Jul 27, 2023 | 30.80 | 31.66 | 30.09 | 30.20 | 6,613,933 | -0.48(-1.57%) |
Jul 26, 2023 | 30.23 | 30.87 | 30.20 | 30.68 | 7,624,532 | +1.20(+4.07%) |
Jul 25, 2023 | 30.48 | 30.82 | 29.42 | 29.48 | 8,350,207 | -0.92(-3.02%) |
Jul 24, 2023 | 29.45 | 30.63 | 29.45 | 30.40 | 7,520,548 | +1.03(+3.51%) |
Jul 21, 2023 | 29.72 | 29.77 | 29.01 | 29.37 | 8,683,462 | -0.16(-0.54%) |
Jul 20, 2023 | 28.92 | 29.72 | 28.85 | 29.53 | 14,180,965 | +0.24(+0.81%) |
Jul 19, 2023 | 27.52 | 29.90 | 27.30 | 29.29 | 15,855,727 | +1.76(+6.39%) |
Jul 18, 2023 | 26.77 | 27.57 | 26.65 | 27.53 | 9,063,721 | +0.97(+3.67%) |
Jul 17, 2023 | 26.28 | 26.73 | 26.13 | 26.56 | 3,767,764 | +0.28(+1.08%) |
Jul 14, 2023 | 27.17 | 27.17 | 25.95 | 26.28 | 5,977,504 | -0.57(-2.11%) |
Jul 13, 2023 | 26.68 | 27.14 | 26.49 | 26.84 | 5,041,270 | +0.26(+0.96%) |
Jul 12, 2023 | 26.54 | 27.31 | 26.52 | 26.59 | 6,649,491 | +0.50(+1.92%) |
Jul 11, 2023 | 25.49 | 26.14 | 25.16 | 26.09 | 6,625,200 | +0.83(+3.30%) |
Jul 10, 2023 | 24.96 | 25.68 | 24.92 | 25.25 | 5,248,918 | -0.22(-0.85%) |
Jul 07, 2023 | 24.65 | 25.77 | 24.65 | 25.47 | 7,771,043 | +0.81(+3.30%) |
Jul 06, 2023 | 24.42 | 24.66 | 23.86 | 24.66 | 6,151,645 | -0.17(-0.69%) |
Jul 05, 2023 | 24.62 | 25.17 | 24.55 | 24.83 | 5,209,531 | -0.26(-1.02%) |
Jul 03, 2023 | 24.91 | 25.56 | 24.88 | 25.08 | 4,067,229 | +0.42(+1.69%) |
Jun 30, 2023 | 24.89 | 24.96 | 24.37 | 24.67 | 6,349,536 | +0.14(+0.58%) |
Jun 29, 2023 | 23.99 | 24.83 | 23.96 | 24.53 | 9,447,342 | +0.26(+1.05%) |
Jun 28, 2023 | 24.41 | 24.43 | 23.84 | 24.27 | 6,420,796 | -0.40(-1.61%) |
Jun 27, 2023 | 24.27 | 24.77 | 23.95 | 24.67 | 5,903,446 | +0.49(+2.03%) |
Jun 26, 2023 | 24.24 | 24.65 | 24.10 | 24.18 | 4,796,892 | +0.09(+0.35%) |
Jun 23, 2023 | 24.21 | 24.71 | 23.99 | 24.09 | 6,835,268 | -0.57(-2.30%) |
Jun 22, 2023 | 25.63 | 25.68 | 24.58 | 24.66 | 5,588,504 | -0.82(-3.23%) |
Jun 21, 2023 | 25.67 | 25.87 | 25.28 | 25.48 | 4,586,213 | -0.25(-0.96%) |
Jun 20, 2023 | 25.81 | 25.83 | 25.28 | 25.73 | 5,318,239 | -0.06(-0.22%) |
Jun 16, 2023 | 26.60 | 26.60 | 25.72 | 25.78 | 12,433,873 | -0.41(-1.55%) |