Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.13 | 27.41 | 26.08 | 26.92 | 6,627,794 | +0.72(+2.75%) |
Aug 30, 2023 | 25.52 | 26.50 | 25.42 | 26.20 | 3,915,666 | +0.66(+2.59%) |
Aug 29, 2023 | 25.35 | 25.74 | 25.18 | 25.54 | 1,978,942 | +0.26(+1.04%) |
Aug 28, 2023 | 25.45 | 25.89 | 25.18 | 25.27 | 2,717,148 | +0.08(+0.31%) |
Aug 25, 2023 | 25.69 | 25.86 | 25.09 | 25.20 | 2,354,544 | -0.52(-2.04%) |
Aug 24, 2023 | 25.25 | 25.84 | 25.16 | 25.72 | 3,456,320 | +0.18(+0.69%) |
Aug 23, 2023 | 25.41 | 25.63 | 25.19 | 25.55 | 1,607,220 | +0.26(+1.04%) |
Aug 22, 2023 | 26.39 | 26.60 | 25.26 | 25.28 | 3,489,749 | -1.11(-4.20%) |
Aug 21, 2023 | 26.52 | 26.70 | 25.99 | 26.39 | 2,129,375 | -0.08(-0.29%) |
Aug 18, 2023 | 25.76 | 26.51 | 25.64 | 26.47 | 2,763,207 | +0.31(+1.19%) |
Aug 17, 2023 | 26.40 | 26.62 | 26.04 | 26.16 | 2,709,318 | -0.02(-0.07%) |
Aug 16, 2023 | 26.56 | 26.84 | 26.12 | 26.18 | 2,446,049 | -0.43(-1.61%) |
Aug 15, 2023 | 27.01 | 27.05 | 26.56 | 26.61 | 3,564,332 | -0.90(-3.29%) |
Aug 14, 2023 | 27.70 | 27.76 | 27.29 | 27.51 | 2,497,279 | -0.51(-1.80%) |
Aug 11, 2023 | 27.71 | 28.15 | 27.70 | 28.01 | 1,777,885 | +0.09(+0.31%) |
Aug 10, 2023 | 28.40 | 28.68 | 27.77 | 27.93 | 3,450,078 | -0.17(-0.59%) |
Aug 09, 2023 | 28.57 | 28.65 | 28.09 | 28.09 | 1,944,993 | -0.60(-2.10%) |
Aug 08, 2023 | 27.66 | 28.82 | 27.64 | 28.70 | 3,688,816 | +0.21(+0.75%) |
Aug 07, 2023 | 28.50 | 28.87 | 28.24 | 28.48 | 3,057,748 | +0.04(+0.14%) |
Aug 04, 2023 | 27.81 | 28.89 | 27.74 | 28.44 | 4,086,644 | +0.61(+2.20%) |
Aug 03, 2023 | 28.21 | 28.29 | 27.66 | 27.83 | 2,927,851 | -0.51(-1.78%) |
Aug 02, 2023 | 29.10 | 29.10 | 27.83 | 28.34 | 3,983,358 | -1.23(-4.17%) |
Aug 01, 2023 | 29.44 | 29.64 | 28.86 | 29.57 | 3,651,050 | -0.12(-0.39%) |
Jul 31, 2023 | 29.04 | 29.70 | 29.02 | 29.69 | 3,955,001 | +0.87(+3.00%) |
Jul 28, 2023 | 28.73 | 29.09 | 28.36 | 28.82 | 3,847,822 | +0.60(+2.11%) |
Jul 27, 2023 | 28.39 | 28.95 | 28.16 | 28.22 | 3,776,998 | +0.11(+0.38%) |
Jul 26, 2023 | 27.87 | 28.43 | 27.80 | 28.12 | 3,469,037 | +0.32(+1.14%) |
Jul 25, 2023 | 28.41 | 28.50 | 27.76 | 27.80 | 3,033,974 | -0.69(-2.43%) |
Jul 24, 2023 | 27.78 | 28.49 | 27.61 | 28.49 | 3,595,931 | +0.88(+3.17%) |
Jul 21, 2023 | 28.12 | 28.22 | 27.30 | 27.62 | 3,811,176 | -0.26(-0.93%) |
Jul 20, 2023 | 28.15 | 28.31 | 27.21 | 27.88 | 7,376,848 | -0.66(-2.33%) |
Jul 19, 2023 | 27.14 | 28.67 | 26.22 | 28.54 | 9,789,075 | +1.46(+5.40%) |
Jul 18, 2023 | 26.75 | 27.59 | 26.69 | 27.08 | 6,590,119 | +0.52(+1.96%) |
Jul 17, 2023 | 26.23 | 26.68 | 26.15 | 26.56 | 4,942,423 | +0.11(+0.40%) |
Jul 14, 2023 | 27.58 | 27.59 | 26.44 | 26.45 | 3,027,645 | -0.88(-3.20%) |
Jul 13, 2023 | 26.94 | 27.35 | 26.67 | 27.33 | 3,711,720 | +0.33(+1.21%) |
Jul 12, 2023 | 27.07 | 27.54 | 26.87 | 27.00 | 3,955,706 | +0.56(+2.11%) |
Jul 11, 2023 | 26.17 | 26.64 | 25.95 | 26.44 | 5,300,170 | +0.57(+2.19%) |
Jul 10, 2023 | 25.60 | 26.13 | 25.57 | 25.88 | 3,240,706 | +0.25(+0.98%) |
Jul 07, 2023 | 25.30 | 25.98 | 25.30 | 25.63 | 3,503,914 | +0.33(+1.29%) |
Jul 06, 2023 | 25.45 | 25.51 | 24.88 | 25.30 | 3,302,732 | -0.58(-2.23%) |
Jul 05, 2023 | 26.02 | 26.42 | 25.81 | 25.88 | 2,060,014 | -0.47(-1.79%) |
Jul 03, 2023 | 26.09 | 26.56 | 26.02 | 26.35 | 1,576,877 | +0.36(+1.37%) |
Jun 30, 2023 | 26.35 | 26.35 | 25.76 | 25.99 | 2,793,210 | +0.09(+0.33%) |
Jun 29, 2023 | 26.22 | 26.25 | 25.74 | 25.91 | 4,428,967 | -0.09(-0.33%) |
Jun 28, 2023 | 25.29 | 26.03 | 25.13 | 25.99 | 5,572,468 | +0.41(+1.62%) |
Jun 27, 2023 | 24.81 | 25.58 | 24.77 | 25.58 | 3,821,487 | +0.77(+3.10%) |
Jun 26, 2023 | 25.42 | 25.92 | 24.78 | 24.81 | 5,180,262 | -0.57(-2.24%) |
Jun 23, 2023 | 25.45 | 25.69 | 25.24 | 25.38 | 7,324,795 | -0.49(-1.90%) |
Jun 22, 2023 | 26.19 | 26.25 | 25.49 | 25.87 | 3,970,369 | -0.54(-2.04%) |
Jun 21, 2023 | 26.70 | 26.74 | 26.33 | 26.41 | 5,060,191 | -0.35(-1.30%) |
Jun 20, 2023 | 27.00 | 27.13 | 26.59 | 26.75 | 6,235,781 | -0.55(-2.01%) |
Jun 16, 2023 | 27.69 | 27.70 | 27.16 | 27.30 | 6,183,757 | -0.30(-1.08%) |