Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.10 | 29.45 | 28.82 | 29.19 | 2,178,701 | +0.08(+0.27%) |
Aug 30, 2023 | 27.77 | 29.99 | 27.77 | 29.11 | 4,715,059 | +1.93(+7.10%) |
Aug 29, 2023 | 27.26 | 27.41 | 27.00 | 27.18 | 2,091,703 | -0.04(-0.15%) |
Aug 28, 2023 | 27.17 | 27.30 | 26.82 | 27.22 | 1,687,546 | +0.05(+0.18%) |
Aug 25, 2023 | 27.63 | 27.69 | 25.68 | 27.17 | 5,344,404 | -0.39(-1.42%) |
Aug 24, 2023 | 27.80 | 28.00 | 27.43 | 27.56 | 2,690,241 | -0.35(-1.25%) |
Aug 23, 2023 | 29.56 | 29.66 | 27.89 | 27.91 | 2,784,605 | -1.58(-5.36%) |
Aug 22, 2023 | 29.58 | 29.89 | 29.03 | 29.49 | 950,225 | -0.15(-0.51%) |
Aug 21, 2023 | 29.25 | 29.76 | 29.08 | 29.64 | 1,181,968 | +0.36(+1.23%) |
Aug 18, 2023 | 28.71 | 29.53 | 28.58 | 29.28 | 1,700,739 | +0.56(+1.95%) |
Aug 17, 2023 | 29.05 | 29.27 | 28.47 | 28.72 | 1,607,653 | -0.27(-0.93%) |
Aug 16, 2023 | 28.86 | 29.30 | 28.82 | 28.99 | 1,520,595 | +0.13(+0.45%) |
Aug 15, 2023 | 28.31 | 29.11 | 28.31 | 28.86 | 1,393,133 | +0.52(+1.83%) |
Aug 14, 2023 | 28.03 | 28.66 | 27.94 | 28.34 | 1,805,919 | +0.31(+1.11%) |
Aug 11, 2023 | 27.77 | 28.12 | 27.50 | 28.03 | 1,665,614 | +0.28(+1.01%) |
Aug 10, 2023 | 28.03 | 28.20 | 27.51 | 27.75 | 1,889,900 | -0.30(-1.07%) |
Aug 09, 2023 | 28.18 | 28.32 | 27.89 | 28.05 | 1,951,225 | -0.13(-0.46%) |
Aug 08, 2023 | 28.06 | 28.45 | 28.00 | 28.18 | 1,915,498 | +0.11(+0.39%) |
Aug 07, 2023 | 27.71 | 28.25 | 27.60 | 28.07 | 1,435,456 | +0.47(+1.70%) |
Aug 04, 2023 | 27.58 | 27.94 | 27.47 | 27.60 | 1,452,005 | -0.03(-0.11%) |
Aug 03, 2023 | 27.84 | 27.95 | 27.46 | 27.63 | 2,395,345 | -0.32(-1.14%) |
Aug 02, 2023 | 28.53 | 28.74 | 27.91 | 27.95 | 2,791,282 | -0.59(-2.07%) |
Aug 01, 2023 | 29.19 | 29.38 | 28.45 | 28.54 | 2,421,178 | -0.74(-2.53%) |
Jul 31, 2023 | 28.82 | 29.30 | 28.78 | 29.28 | 2,185,190 | +0.52(+1.81%) |
Jul 28, 2023 | 30.21 | 30.21 | 28.39 | 28.76 | 2,694,909 | -1.52(-5.02%) |
Jul 27, 2023 | 30.22 | 30.62 | 29.96 | 30.28 | 2,395,526 | +0.23(+0.77%) |
Jul 26, 2023 | 30.12 | 30.41 | 29.23 | 30.05 | 2,724,468 | -0.79(-2.56%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.83 | 30.84 | 1,708,842 | -0.95(-2.99%) |
Jul 24, 2023 | 32.02 | 32.18 | 31.61 | 31.79 | 1,203,707 | -0.13(-0.41%) |
Jul 21, 2023 | 32.16 | 32.26 | 31.82 | 31.92 | 993,584 | -0.05(-0.16%) |
Jul 20, 2023 | 31.98 | 32.08 | 31.65 | 31.97 | 1,045,066 | +0.24(+0.76%) |
Jul 19, 2023 | 31.60 | 32.56 | 31.60 | 31.73 | 1,483,662 | +0.25(+0.79%) |
Jul 18, 2023 | 30.71 | 31.49 | 30.59 | 31.48 | 1,163,204 | +0.90(+2.94%) |
Jul 17, 2023 | 30.44 | 31.01 | 30.44 | 30.58 | 1,861,651 | +0.14(+0.46%) |
Jul 14, 2023 | 30.07 | 30.53 | 29.80 | 30.44 | 1,372,621 | +0.43(+1.43%) |
Jul 13, 2023 | 29.99 | 30.23 | 29.88 | 30.01 | 994,492 | +0.05(+0.17%) |
Jul 12, 2023 | 30.44 | 30.47 | 29.88 | 29.96 | 839,739 | -0.28(-0.93%) |
Jul 11, 2023 | 29.80 | 30.34 | 29.71 | 30.24 | 1,133,319 | +0.60(+2.02%) |
Jul 10, 2023 | 29.78 | 30.03 | 29.52 | 29.64 | 1,691,887 | -0.24(-0.80%) |
Jul 07, 2023 | 30.08 | 30.08 | 29.34 | 29.88 | 1,215,083 | -0.17(-0.57%) |
Jul 06, 2023 | 30.01 | 30.53 | 29.70 | 30.05 | 1,220,566 | -0.04(-0.13%) |
Jul 05, 2023 | 30.47 | 30.48 | 30.06 | 30.09 | 1,377,910 | -0.40(-1.31%) |
Jul 03, 2023 | 31.23 | 31.23 | 30.45 | 30.49 | 732,923 | -0.81(-2.59%) |
Jun 30, 2023 | 31.50 | 31.55 | 31.11 | 31.30 | 1,505,805 | -0.03(-0.10%) |
Jun 29, 2023 | 32.54 | 32.89 | 30.98 | 31.33 | 2,721,417 | -1.33(-4.07%) |
Jun 28, 2023 | 33.04 | 33.20 | 32.45 | 32.66 | 1,578,773 | -0.34(-1.03%) |
Jun 27, 2023 | 32.70 | 33.09 | 32.56 | 33.00 | 1,401,803 | +0.34(+1.04%) |
Jun 26, 2023 | 33.71 | 33.71 | 32.48 | 32.66 | 1,412,665 | -0.68(-2.04%) |
Jun 23, 2023 | 33.48 | 33.67 | 32.86 | 33.34 | 2,623,480 | -0.29(-0.86%) |
Jun 22, 2023 | 32.86 | 33.64 | 32.82 | 33.63 | 1,987,291 | +0.70(+2.13%) |
Jun 21, 2023 | 32.50 | 33.30 | 32.27 | 32.93 | 1,604,828 | +0.50(+1.54%) |
Jun 20, 2023 | 32.34 | 32.49 | 31.85 | 32.43 | 1,003,018 | +0.24(+0.75%) |
Jun 16, 2023 | 32.33 | 32.41 | 31.86 | 32.19 | 1,686,241 | +0.26(+0.81%) |
Jun 15, 2023 | 31.78 | 32.10 | 31.65 | 31.93 | 994,219 | +0.17(+0.54%) |
Jun 14, 2023 | 31.48 | 31.84 | 31.20 | 31.76 | 956,775 | +0.28(+0.89%) |
Jun 13, 2023 | 31.28 | 31.77 | 31.11 | 31.48 | 1,709,677 | +0.26(+0.83%) |
Jun 12, 2023 | 31.28 | 31.46 | 30.97 | 31.22 | 928,471 | +0.09(+0.29%) |
Jun 09, 2023 | 31.35 | 31.54 | 31.03 | 31.13 | 915,430 | -0.41(-1.30%) |
Jun 08, 2023 | 31.15 | 32.28 | 31.03 | 31.54 | 2,227,232 | +0.49(+1.58%) |
Jun 07, 2023 | 30.67 | 31.73 | 30.66 | 31.05 | 2,318,564 | +0.65(+2.14%) |
Jun 06, 2023 | 30.00 | 30.42 | 29.78 | 30.40 | 1,401,597 | +0.94(+3.19%) |
Jun 05, 2023 | 29.29 | 29.90 | 29.21 | 29.46 | 723,694 | -0.05(-0.17%) |
Jun 02, 2023 | 29.40 | 29.57 | 28.93 | 29.51 | 991,581 | +0.23(+0.79%) |