Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 17, 2023 | 29.84 | 29.97 | 29.81 | 29.85 | 3,885,498 | +0.17(+0.57%) |
Aug 16, 2023 | 29.87 | 29.87 | 28.23 | 29.68 | 3,574,869 | -0.17(-0.57%) |
Aug 15, 2023 | 29.74 | 29.89 | 29.73 | 29.85 | 1,083,073 | +0.12(+0.40%) |
Aug 14, 2023 | 29.77 | 29.78 | 29.71 | 29.73 | 666,811 | -0.02(-0.07%) |
Aug 11, 2023 | 29.74 | 29.77 | 29.70 | 29.75 | 520,711 | -0.02(-0.07%) |
Aug 10, 2023 | 29.75 | 29.79 | 29.67 | 29.77 | 966,766 | +0.00(+0.00%) |
Aug 09, 2023 | 29.78 | 29.79 | 29.74 | 29.77 | 1,068,726 | +0.00(+0.00%) |
Aug 08, 2023 | 29.72 | 29.79 | 29.70 | 29.77 | 497,124 | +0.08(+0.27%) |
Aug 07, 2023 | 29.73 | 29.76 | 29.69 | 29.69 | 730,838 | +0.01(+0.03%) |
Aug 04, 2023 | 29.75 | 29.75 | 29.67 | 29.68 | 801,649 | -0.06(-0.20%) |
Aug 03, 2023 | 29.74 | 29.75 | 29.72 | 29.74 | 726,946 | -0.03(-0.10%) |
Aug 02, 2023 | 29.75 | 29.77 | 29.72 | 29.77 | 951,649 | +0.04(+0.13%) |
Aug 01, 2023 | 29.72 | 29.76 | 29.72 | 29.73 | 753,817 | -0.03(-0.10%) |
Jul 31, 2023 | 29.71 | 29.79 | 29.70 | 29.76 | 990,391 | +0.07(+0.24%) |
Jul 28, 2023 | 29.71 | 29.73 | 29.69 | 29.69 | 315,548 | -0.01(-0.03%) |
Jul 27, 2023 | 29.71 | 29.73 | 29.70 | 29.70 | 501,280 | -0.01(-0.03%) |
Jul 26, 2023 | 29.68 | 29.72 | 29.68 | 29.71 | 566,075 | +0.03(+0.10%) |
Jul 25, 2023 | 29.71 | 29.73 | 29.67 | 29.68 | 323,856 | -0.02(-0.07%) |
Jul 24, 2023 | 29.73 | 29.75 | 29.68 | 29.70 | 436,920 | -0.03(-0.10%) |
Jul 21, 2023 | 29.74 | 29.74 | 29.68 | 29.73 | 618,741 | +0.00(+0.00%) |
Jul 20, 2023 | 29.70 | 29.73 | 29.68 | 29.73 | 445,692 | +0.04(+0.13%) |
Jul 19, 2023 | 29.60 | 29.70 | 29.58 | 29.69 | 773,882 | +0.10(+0.34%) |
Jul 18, 2023 | 29.55 | 29.70 | 29.54 | 29.59 | 1,528,076 | +0.04(+0.14%) |
Jul 17, 2023 | 29.56 | 29.59 | 29.54 | 29.55 | 384,411 | -0.02(-0.07%) |
Jul 14, 2023 | 29.48 | 29.61 | 29.43 | 29.57 | 1,486,878 | +0.62(+2.14%) |
Jul 13, 2023 | 28.99 | 28.99 | 28.89 | 28.95 | 466,424 | +0.05(+0.17%) |
Jul 12, 2023 | 29.13 | 29.14 | 28.85 | 28.90 | 584,973 | -0.22(-0.76%) |
Jul 11, 2023 | 28.89 | 29.14 | 28.86 | 29.12 | 1,347,712 | +0.22(+0.76%) |
Jul 10, 2023 | 28.90 | 28.95 | 28.76 | 28.90 | 528,016 | +0.07(+0.24%) |
Jul 07, 2023 | 29.00 | 29.01 | 28.77 | 28.83 | 445,324 | -0.13(-0.45%) |
Jul 06, 2023 | 28.62 | 29.13 | 28.62 | 28.96 | 1,040,110 | +0.27(+0.94%) |
Jul 05, 2023 | 28.60 | 28.70 | 28.60 | 28.69 | 490,567 | +0.09(+0.31%) |
Jul 03, 2023 | 28.61 | 28.65 | 28.58 | 28.60 | 497,285 | -0.04(-0.14%) |
Jun 30, 2023 | 28.73 | 28.79 | 28.63 | 28.64 | 614,130 | -0.08(-0.28%) |
Jun 29, 2023 | 28.73 | 28.83 | 28.69 | 28.72 | 772,751 | +0.02(+0.07%) |
Jun 28, 2023 | 28.86 | 28.87 | 28.70 | 28.70 | 512,671 | -0.10(-0.35%) |
Jun 27, 2023 | 28.89 | 28.89 | 28.77 | 28.80 | 676,237 | -0.07(-0.24%) |
Jun 26, 2023 | 28.83 | 28.99 | 28.80 | 28.87 | 822,619 | +0.07(+0.24%) |
Jun 23, 2023 | 28.81 | 28.87 | 28.74 | 28.80 | 858,489 | -0.01(-0.03%) |
Jun 22, 2023 | 28.83 | 28.87 | 28.81 | 28.81 | 438,249 | -0.03(-0.10%) |
Jun 21, 2023 | 28.81 | 28.85 | 28.75 | 28.84 | 1,242,548 | +0.00(+0.00%) |
Jun 20, 2023 | 28.93 | 28.93 | 28.81 | 28.84 | 812,631 | -0.06(-0.21%) |
Jun 16, 2023 | 28.99 | 29.00 | 28.86 | 28.90 | 900,737 | -0.05(-0.17%) |
Jun 15, 2023 | 28.94 | 28.99 | 28.91 | 28.95 | 472,319 | -0.51(-1.73%) |
May 08, 2023 | 29.50 | 29.85 | 29.11 | 29.46 | 228,340 | +0.05(+0.17%) |
May 05, 2023 | 29.00 | 29.49 | 28.75 | 29.41 | 286,826 | +0.92(+3.23%) |
May 04, 2023 | 28.37 | 28.91 | 28.35 | 28.49 | 285,391 | -0.06(-0.21%) |
May 03, 2023 | 29.21 | 29.59 | 28.46 | 28.55 | 269,945 | -0.55(-1.89%) |
May 02, 2023 | 29.39 | 29.39 | 28.47 | 29.10 | 328,068 | -0.35(-1.19%) |
May 01, 2023 | 29.25 | 29.76 | 28.96 | 29.45 | 241,690 | +0.20(+0.68%) |
Apr 28, 2023 | 28.78 | 29.57 | 28.65 | 29.25 | 264,312 | +0.33(+1.14%) |
Apr 27, 2023 | 28.73 | 29.27 | 28.33 | 28.92 | 232,744 | +0.50(+1.76%) |
Apr 26, 2023 | 28.06 | 28.71 | 28.06 | 28.42 | 342,978 | +0.42(+1.50%) |
Apr 25, 2023 | 28.18 | 28.20 | 27.66 | 28.00 | 442,165 | -0.34(-1.20%) |
Apr 24, 2023 | 27.85 | 28.47 | 27.51 | 28.34 | 310,252 | +0.57(+2.05%) |
Apr 21, 2023 | 27.93 | 28.24 | 27.65 | 27.77 | 309,782 | -0.32(-1.14%) |
Apr 20, 2023 | 27.68 | 28.30 | 27.40 | 28.09 | 238,305 | +0.09(+0.32%) |
Apr 19, 2023 | 27.60 | 28.08 | 27.40 | 28.00 | 277,842 | +0.20(+0.72%) |
Apr 18, 2023 | 28.30 | 28.30 | 27.56 | 27.80 | 320,892 | -0.29(-1.03%) |
Apr 17, 2023 | 27.37 | 28.15 | 27.12 | 28.09 | 546,402 | +0.98(+3.61%) |
Apr 14, 2023 | 27.64 | 28.15 | 26.58 | 27.11 | 283,800 | -0.26(-0.95%) |
Apr 13, 2023 | 27.44 | 27.76 | 27.00 | 27.37 | 256,317 | +0.04(+0.15%) |
Apr 12, 2023 | 28.11 | 28.11 | 27.23 | 27.33 | 254,637 | -0.37(-1.34%) |
Apr 11, 2023 | 27.51 | 27.88 | 27.14 | 27.70 | 452,136 | +0.49(+1.80%) |
Apr 10, 2023 | 26.48 | 27.82 | 26.10 | 27.21 | 511,101 | +0.74(+2.80%) |
Apr 06, 2023 | 26.65 | 26.86 | 26.18 | 26.47 | 417,312 | -0.12(-0.45%) |
Apr 05, 2023 | 26.50 | 26.71 | 25.80 | 26.59 | 357,177 | -0.20(-0.75%) |
Apr 04, 2023 | 27.51 | 27.54 | 26.59 | 26.79 | 268,431 | -0.45(-1.65%) |