Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.50 | 28.54 | 28.11 | 28.24 | 37,790,272 | -0.13(-0.45%) |
Aug 30, 2023 | 28.55 | 28.59 | 28.26 | 28.37 | 34,099,956 | -0.13(-0.45%) |
Aug 29, 2023 | 28.23 | 28.59 | 28.05 | 28.50 | 31,127,104 | +0.40(+1.43%) |
Aug 28, 2023 | 28.03 | 28.33 | 27.91 | 28.10 | 33,848,988 | +0.25(+0.91%) |
Aug 25, 2023 | 27.98 | 28.13 | 27.65 | 27.84 | 35,059,660 | -0.12(-0.42%) |
Aug 24, 2023 | 27.75 | 28.13 | 27.72 | 27.96 | 32,679,652 | +0.17(+0.60%) |
Aug 23, 2023 | 27.80 | 27.85 | 27.53 | 27.80 | 45,721,612 | +0.01(+0.04%) |
Aug 22, 2023 | 28.46 | 28.57 | 27.77 | 27.79 | 38,536,456 | -0.69(-2.44%) |
Aug 21, 2023 | 28.55 | 28.63 | 28.14 | 28.48 | 35,774,084 | +0.04(+0.14%) |
Aug 18, 2023 | 28.37 | 28.68 | 28.31 | 28.44 | 32,170,366 | -0.17(-0.58%) |
Aug 17, 2023 | 28.76 | 28.86 | 28.44 | 28.61 | 38,890,724 | -0.01(-0.03%) |
Aug 16, 2023 | 29.07 | 29.15 | 28.54 | 28.62 | 48,345,968 | -0.64(-2.17%) |
Aug 15, 2023 | 29.80 | 29.85 | 29.15 | 29.25 | 44,457,500 | -0.97(-3.20%) |
Aug 14, 2023 | 30.34 | 30.39 | 30.04 | 30.22 | 33,332,890 | -0.35(-1.15%) |
Aug 11, 2023 | 30.09 | 30.68 | 30.04 | 30.57 | 36,561,608 | +0.34(+1.13%) |
Aug 10, 2023 | 30.30 | 30.60 | 30.09 | 30.23 | 26,673,236 | +0.08(+0.26%) |
Aug 09, 2023 | 30.50 | 30.56 | 30.12 | 30.15 | 31,447,154 | -0.40(-1.31%) |
Aug 08, 2023 | 30.58 | 30.58 | 29.78 | 30.55 | 47,008,336 | -0.60(-1.91%) |
Aug 07, 2023 | 30.69 | 31.17 | 30.68 | 31.15 | 32,480,398 | +0.57(+1.85%) |
Aug 04, 2023 | 30.64 | 30.94 | 30.45 | 30.58 | 31,496,236 | -0.11(-0.35%) |
Aug 03, 2023 | 30.23 | 30.82 | 30.17 | 30.69 | 28,640,146 | +0.21(+0.71%) |
Aug 02, 2023 | 30.44 | 30.56 | 30.07 | 30.47 | 39,749,112 | -0.42(-1.36%) |
Aug 01, 2023 | 31.11 | 31.21 | 30.70 | 30.89 | 33,497,212 | -0.37(-1.19%) |
Jul 31, 2023 | 31.17 | 31.51 | 31.05 | 31.26 | 29,780,330 | +0.10(+0.31%) |
Jul 28, 2023 | 31.41 | 31.42 | 30.98 | 31.17 | 34,080,380 | -0.05(-0.16%) |
Jul 27, 2023 | 31.68 | 31.99 | 31.09 | 31.22 | 46,589,068 | -0.45(-1.42%) |
Jul 26, 2023 | 31.50 | 31.79 | 31.41 | 31.66 | 42,792,264 | +0.25(+0.81%) |
Jul 25, 2023 | 32.01 | 32.04 | 31.33 | 31.41 | 52,447,544 | -0.49(-1.53%) |
Jul 24, 2023 | 31.26 | 32.09 | 31.24 | 31.90 | 66,060,920 | +0.65(+2.10%) |
Jul 21, 2023 | 31.14 | 31.37 | 30.70 | 31.24 | 72,542,304 | +0.28(+0.92%) |
Jul 20, 2023 | 30.61 | 31.07 | 30.54 | 30.96 | 43,097,988 | +0.16(+0.51%) |
Jul 19, 2023 | 30.18 | 30.97 | 29.98 | 30.80 | 72,252,184 | +0.81(+2.70%) |
Jul 18, 2023 | 29.31 | 30.15 | 29.23 | 29.99 | 100,545,672 | +1.27(+4.42%) |
Jul 17, 2023 | 28.48 | 28.88 | 28.45 | 28.72 | 50,438,408 | +0.28(+1.00%) |
Jul 14, 2023 | 29.31 | 29.41 | 28.38 | 28.44 | 60,494,276 | -0.55(-1.89%) |
Jul 13, 2023 | 28.84 | 29.18 | 28.73 | 28.99 | 40,481,660 | +0.30(+1.06%) |
Jul 12, 2023 | 28.83 | 29.20 | 28.60 | 28.68 | 42,804,556 | +0.33(+1.17%) |
Jul 11, 2023 | 28.00 | 28.41 | 27.77 | 28.35 | 41,911,780 | +0.35(+1.26%) |
Jul 10, 2023 | 27.93 | 28.19 | 27.82 | 28.00 | 36,915,240 | +0.13(+0.46%) |
Jul 07, 2023 | 27.65 | 28.16 | 27.64 | 27.87 | 35,095,132 | +0.24(+0.88%) |
Jul 06, 2023 | 28.14 | 28.16 | 27.45 | 27.63 | 53,378,012 | -0.78(-2.75%) |
Jul 05, 2023 | 28.47 | 28.74 | 28.28 | 28.41 | 38,342,452 | -0.12(-0.41%) |
Jul 03, 2023 | 28.04 | 28.67 | 27.99 | 28.53 | 31,725,578 | +0.50(+1.78%) |
Jun 30, 2023 | 28.27 | 28.44 | 28.01 | 28.03 | 51,676,748 | +0.03(+0.10%) |
Jun 29, 2023 | 27.84 | 28.33 | 27.75 | 28.00 | 69,952,848 | +0.58(+2.10%) |
Jun 28, 2023 | 27.60 | 27.62 | 27.26 | 27.42 | 38,589,736 | -0.17(-0.60%) |
Jun 27, 2023 | 27.45 | 27.75 | 27.31 | 27.59 | 39,996,648 | +0.15(+0.53%) |
Jun 26, 2023 | 27.16 | 27.63 | 27.15 | 27.44 | 48,627,816 | +0.33(+1.22%) |
Jun 23, 2023 | 27.10 | 27.25 | 26.96 | 27.11 | 56,583,932 | -0.21(-0.75%) |
Jun 22, 2023 | 27.84 | 27.87 | 27.26 | 27.32 | 51,921,532 | -0.60(-2.14%) |
Jun 21, 2023 | 28.12 | 28.33 | 27.88 | 27.91 | 40,461,832 | -0.29(-1.04%) |
Jun 20, 2023 | 28.34 | 28.37 | 27.92 | 28.21 | 39,901,964 | -0.31(-1.10%) |
Jun 16, 2023 | 28.85 | 28.99 | 28.49 | 28.52 | 54,299,128 | -0.18(-0.61%) |
Jun 15, 2023 | 28.24 | 28.79 | 28.03 | 28.69 | 46,082,124 | +0.24(+0.86%) |
Jun 14, 2023 | 28.89 | 29.05 | 28.32 | 28.45 | 39,197,580 | -0.27(-0.95%) |
Jun 13, 2023 | 28.46 | 29.11 | 28.36 | 28.72 | 43,696,872 | +0.26(+0.93%) |
Jun 12, 2023 | 28.63 | 28.88 | 28.25 | 28.46 | 42,005,052 | -0.14(-0.48%) |
Jun 09, 2023 | 28.53 | 28.72 | 28.41 | 28.60 | 33,461,614 | +0.04(+0.14%) |
Jun 08, 2023 | 28.61 | 28.70 | 28.32 | 28.56 | 42,442,856 | -0.24(-0.85%) |
Jun 07, 2023 | 28.63 | 28.97 | 28.34 | 28.80 | 45,541,480 | +0.24(+0.86%) |
Jun 06, 2023 | 27.81 | 28.75 | 27.80 | 28.56 | 47,367,412 | +0.67(+2.42%) |
Jun 05, 2023 | 28.05 | 28.18 | 27.65 | 27.88 | 39,590,244 | -0.17(-0.59%) |
Jun 02, 2023 | 27.51 | 28.28 | 27.47 | 28.05 | 68,145,376 | +0.91(+3.35%) |