Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.31 | 28.31 | 27.83 | 28.00 | 2,715,839 | -0.30(-1.07%) |
Aug 30, 2023 | 28.31 | 28.43 | 28.23 | 28.31 | 1,664,220 | +0.05(+0.19%) |
Aug 29, 2023 | 27.87 | 28.31 | 27.76 | 28.25 | 1,991,510 | +0.49(+1.78%) |
Aug 28, 2023 | 27.70 | 27.91 | 27.62 | 27.76 | 1,732,224 | +0.26(+0.93%) |
Aug 25, 2023 | 27.66 | 27.69 | 27.22 | 27.50 | 2,692,628 | +0.43(+1.59%) |
Aug 24, 2023 | 27.17 | 27.40 | 27.06 | 27.07 | 2,988,490 | -0.49(-1.76%) |
Aug 23, 2023 | 27.29 | 27.66 | 27.04 | 27.55 | 1,757,857 | -0.46(-1.64%) |
Aug 22, 2023 | 28.21 | 28.25 | 27.99 | 28.01 | 1,768,197 | -0.18(-0.65%) |
Aug 21, 2023 | 28.34 | 28.44 | 28.01 | 28.20 | 3,444,086 | +0.36(+1.28%) |
Aug 18, 2023 | 27.52 | 27.87 | 27.44 | 27.84 | 3,056,121 | -0.05(-0.20%) |
Aug 17, 2023 | 27.99 | 28.26 | 27.88 | 27.89 | 2,581,459 | +0.49(+1.81%) |
Aug 16, 2023 | 27.67 | 27.94 | 27.35 | 27.40 | 2,868,026 | -0.58(-2.06%) |
Aug 15, 2023 | 28.22 | 28.22 | 27.93 | 27.98 | 3,199,889 | -0.10(-0.36%) |
Aug 14, 2023 | 27.89 | 28.12 | 27.73 | 28.08 | 2,470,461 | -0.17(-0.62%) |
Aug 11, 2023 | 28.17 | 28.54 | 28.08 | 28.25 | 2,256,127 | +0.03(+0.09%) |
Aug 10, 2023 | 28.82 | 28.86 | 28.15 | 28.22 | 4,702,501 | -0.75(-2.58%) |
Aug 09, 2023 | 28.78 | 29.37 | 28.58 | 28.97 | 8,911,881 | +1.50(+5.48%) |
Aug 08, 2023 | 26.82 | 27.48 | 26.61 | 27.47 | 2,809,525 | -0.04(-0.13%) |
Aug 07, 2023 | 27.63 | 27.63 | 27.31 | 27.50 | 2,486,627 | -0.10(-0.35%) |
Aug 04, 2023 | 27.67 | 28.02 | 27.58 | 27.60 | 3,667,562 | +0.43(+1.57%) |
Aug 03, 2023 | 26.83 | 27.26 | 26.75 | 27.17 | 2,489,859 | +0.62(+2.35%) |
Aug 02, 2023 | 26.91 | 26.95 | 26.47 | 26.55 | 1,831,325 | -0.57(-2.10%) |
Aug 01, 2023 | 27.07 | 27.23 | 26.88 | 27.12 | 2,051,518 | -0.19(-0.68%) |
Jul 31, 2023 | 27.24 | 27.42 | 27.05 | 27.31 | 2,566,840 | +0.69(+2.61%) |
Jul 28, 2023 | 26.65 | 26.85 | 26.46 | 26.61 | 2,475,799 | -0.15(-0.57%) |
Jul 27, 2023 | 27.24 | 27.25 | 26.73 | 26.76 | 2,714,358 | -0.48(-1.76%) |
Jul 26, 2023 | 26.95 | 27.46 | 26.79 | 27.24 | 3,381,437 | -0.74(-2.64%) |
Jul 25, 2023 | 27.73 | 28.17 | 27.65 | 27.98 | 2,683,879 | +0.07(+0.26%) |
Jul 24, 2023 | 27.63 | 28.05 | 27.60 | 27.91 | 2,164,481 | +0.44(+1.59%) |
Jul 21, 2023 | 27.50 | 27.52 | 27.21 | 27.48 | 2,594,057 | +0.19(+0.68%) |
Jul 20, 2023 | 27.24 | 27.35 | 27.04 | 27.29 | 2,154,972 | +0.51(+1.89%) |
Jul 19, 2023 | 26.45 | 26.87 | 26.43 | 26.78 | 2,843,061 | +0.16(+0.60%) |
Jul 18, 2023 | 26.24 | 26.68 | 26.15 | 26.62 | 3,876,344 | +0.48(+1.84%) |
Jul 17, 2023 | 26.08 | 26.22 | 25.89 | 26.14 | 2,274,808 | +0.12(+0.48%) |
Jul 14, 2023 | 26.77 | 26.77 | 25.98 | 26.02 | 3,159,743 | -0.95(-3.53%) |
Jul 13, 2023 | 26.76 | 27.05 | 26.68 | 26.97 | 2,814,001 | +0.13(+0.50%) |
Jul 12, 2023 | 26.98 | 27.08 | 26.80 | 26.84 | 2,615,727 | +0.28(+1.04%) |
Jul 11, 2023 | 26.11 | 26.59 | 26.07 | 26.56 | 2,661,611 | +0.83(+3.22%) |
Jul 10, 2023 | 25.75 | 25.94 | 25.61 | 25.73 | 1,915,030 | -0.04(-0.14%) |
Jul 07, 2023 | 25.27 | 25.83 | 25.21 | 25.77 | 4,004,785 | +0.56(+2.22%) |
Jul 06, 2023 | 25.50 | 25.57 | 24.97 | 25.21 | 2,355,741 | -0.82(-3.15%) |
Jul 05, 2023 | 26.46 | 26.47 | 25.95 | 26.03 | 2,163,946 | -0.14(-0.54%) |
Jul 03, 2023 | 26.43 | 26.52 | 26.17 | 26.17 | 1,375,016 | +0.17(+0.65%) |
Jun 30, 2023 | 26.08 | 26.10 | 25.92 | 26.00 | 2,001,116 | +0.18(+0.69%) |
Jun 29, 2023 | 25.62 | 25.86 | 25.55 | 25.82 | 2,712,546 | +0.11(+0.42%) |
Jun 28, 2023 | 25.58 | 25.84 | 25.32 | 25.71 | 2,770,568 | +0.12(+0.45%) |
Jun 27, 2023 | 25.76 | 25.76 | 25.47 | 25.60 | 2,496,495 | -0.22(-0.86%) |
Jun 26, 2023 | 25.63 | 25.99 | 25.60 | 25.82 | 2,630,169 | +0.56(+2.22%) |
Jun 23, 2023 | 25.28 | 25.42 | 25.19 | 25.26 | 4,446,449 | -0.82(-3.14%) |
Jun 22, 2023 | 26.19 | 26.27 | 26.01 | 26.08 | 2,528,570 | -0.69(-2.56%) |
Jun 21, 2023 | 26.43 | 26.95 | 26.41 | 26.76 | 2,212,574 | -0.05(-0.20%) |
Jun 20, 2023 | 26.65 | 26.86 | 26.37 | 26.82 | 5,196,892 | +0.00(+0.00%) |
Jun 16, 2023 | 27.16 | 27.16 | 26.70 | 26.82 | 5,110,771 | -0.55(-2.02%) |
Jun 15, 2023 | 27.16 | 27.51 | 27.09 | 27.37 | 4,030,592 | +0.90(+3.40%) |
Jun 14, 2023 | 27.07 | 27.18 | 26.25 | 26.47 | 4,601,419 | -0.35(-1.29%) |
Jun 13, 2023 | 26.56 | 27.17 | 26.55 | 26.82 | 5,443,015 | +1.01(+3.90%) |
Jun 12, 2023 | 25.70 | 25.94 | 25.62 | 25.81 | 5,114,873 | -0.19(-0.72%) |
Jun 09, 2023 | 25.54 | 26.03 | 25.46 | 26.00 | 5,233,094 | +0.88(+3.51%) |
Jun 08, 2023 | 25.03 | 25.18 | 24.76 | 25.12 | 3,493,111 | +0.32(+1.29%) |
Jun 07, 2023 | 24.41 | 24.82 | 24.32 | 24.80 | 3,843,810 | +0.82(+3.41%) |
Jun 06, 2023 | 23.58 | 24.03 | 23.54 | 23.98 | 3,305,803 | -0.28(-1.17%) |
Jun 05, 2023 | 24.63 | 24.83 | 24.16 | 24.26 | 4,744,017 | +0.33(+1.38%) |
Jun 02, 2023 | 23.72 | 24.00 | 23.67 | 23.93 | 3,225,152 | +0.95(+4.14%) |