Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.83 | 24.39 | 23.55 | 24.02 | 24,085,278 | +1.96(+8.91%) |
Aug 30, 2023 | 22.18 | 22.32 | 21.95 | 22.05 | 2,751,709 | -0.21(-0.94%) |
Aug 29, 2023 | 22.05 | 22.29 | 21.89 | 22.26 | 2,588,379 | +0.21(+0.95%) |
Aug 28, 2023 | 22.17 | 22.51 | 21.98 | 22.05 | 2,358,102 | +0.39(+1.81%) |
Aug 25, 2023 | 21.71 | 21.79 | 21.41 | 21.66 | 1,770,941 | +0.04(+0.18%) |
Aug 24, 2023 | 21.74 | 22.23 | 21.61 | 21.62 | 2,204,387 | -0.18(-0.83%) |
Aug 23, 2023 | 21.94 | 21.94 | 21.59 | 21.80 | 2,097,375 | +0.03(+0.13%) |
Aug 22, 2023 | 21.92 | 22.01 | 21.58 | 21.78 | 1,948,614 | -0.24(-1.08%) |
Aug 21, 2023 | 22.08 | 22.08 | 21.71 | 22.01 | 2,496,243 | -0.13(-0.60%) |
Aug 18, 2023 | 22.08 | 22.40 | 21.95 | 22.15 | 2,493,669 | +0.01(+0.04%) |
Aug 17, 2023 | 21.89 | 22.46 | 21.87 | 22.14 | 2,220,213 | +0.22(+1.00%) |
Aug 16, 2023 | 21.90 | 22.30 | 21.85 | 21.92 | 2,125,004 | -0.01(-0.04%) |
Aug 15, 2023 | 22.51 | 22.51 | 21.93 | 21.93 | 3,011,074 | -0.69(-3.04%) |
Aug 14, 2023 | 23.01 | 23.01 | 22.19 | 22.62 | 2,871,594 | -0.45(-1.94%) |
Aug 11, 2023 | 22.63 | 23.08 | 22.42 | 23.06 | 2,961,532 | +0.32(+1.43%) |
Aug 10, 2023 | 23.44 | 23.59 | 22.71 | 22.74 | 2,220,285 | -0.65(-2.77%) |
Aug 09, 2023 | 22.79 | 24.00 | 22.67 | 23.39 | 4,050,940 | +0.55(+2.42%) |
Aug 08, 2023 | 23.10 | 23.11 | 22.47 | 22.84 | 2,518,409 | -0.39(-1.68%) |
Aug 07, 2023 | 23.30 | 23.58 | 23.14 | 23.23 | 2,292,081 | -0.08(-0.33%) |
Aug 04, 2023 | 24.31 | 24.33 | 23.23 | 23.30 | 2,878,241 | -0.86(-3.55%) |
Aug 03, 2023 | 24.88 | 25.05 | 24.04 | 24.16 | 4,455,485 | -1.35(-5.31%) |
Aug 02, 2023 | 24.90 | 25.63 | 24.90 | 25.52 | 1,936,080 | +0.26(+1.02%) |
Aug 01, 2023 | 25.70 | 25.85 | 25.15 | 25.26 | 1,962,289 | -0.49(-1.89%) |
Jul 31, 2023 | 25.65 | 25.97 | 25.65 | 25.74 | 10,664,354 | +0.29(+1.12%) |
Jul 28, 2023 | 25.41 | 25.68 | 25.30 | 25.46 | 1,866,803 | +0.32(+1.29%) |
Jul 27, 2023 | 26.46 | 26.49 | 25.10 | 25.13 | 2,603,698 | -1.19(-4.53%) |
Jul 26, 2023 | 25.68 | 26.50 | 25.64 | 26.33 | 3,086,724 | +0.63(+2.45%) |
Jul 25, 2023 | 25.29 | 25.73 | 25.22 | 25.70 | 2,332,610 | +0.47(+1.85%) |
Jul 24, 2023 | 25.28 | 25.48 | 25.04 | 25.23 | 1,445,102 | -0.05(-0.19%) |
Jul 21, 2023 | 25.31 | 25.63 | 24.91 | 25.28 | 1,439,854 | +0.09(+0.34%) |
Jul 20, 2023 | 25.41 | 25.41 | 24.94 | 25.19 | 1,625,697 | -0.18(-0.71%) |
Jul 19, 2023 | 25.19 | 25.53 | 25.11 | 25.37 | 1,911,337 | +0.41(+1.64%) |
Jul 18, 2023 | 24.80 | 25.16 | 24.68 | 24.96 | 1,983,344 | +0.24(+0.96%) |
Jul 17, 2023 | 25.00 | 25.05 | 24.63 | 24.72 | 2,497,877 | -0.31(-1.22%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.00 | 25.03 | 2,406,259 | -0.80(-3.10%) |
Jul 13, 2023 | 25.58 | 25.84 | 25.33 | 25.83 | 2,027,732 | +0.17(+0.67%) |
Jul 12, 2023 | 25.67 | 25.81 | 25.32 | 25.66 | 2,259,418 | +0.51(+2.01%) |
Jul 11, 2023 | 24.70 | 25.20 | 24.46 | 25.15 | 2,099,452 | +0.50(+2.01%) |
Jul 10, 2023 | 24.78 | 25.17 | 24.47 | 24.66 | 1,988,090 | -0.10(-0.39%) |
Jul 07, 2023 | 25.08 | 25.18 | 24.39 | 24.75 | 4,388,736 | -0.53(-2.11%) |
Jul 06, 2023 | 25.28 | 25.49 | 25.05 | 25.29 | 2,092,657 | -0.26(-1.01%) |
Jul 05, 2023 | 25.85 | 26.29 | 25.54 | 25.54 | 2,172,740 | -0.46(-1.76%) |
Jul 03, 2023 | 25.81 | 26.24 | 25.75 | 26.00 | 924,061 | +0.28(+1.08%) |
Jun 30, 2023 | 25.75 | 25.91 | 25.53 | 25.73 | 2,069,831 | +0.11(+0.45%) |
Jun 29, 2023 | 25.43 | 25.80 | 25.32 | 25.61 | 1,878,559 | +0.17(+0.67%) |
Jun 28, 2023 | 25.99 | 26.10 | 25.38 | 25.44 | 1,843,030 | -0.49(-1.88%) |
Jun 27, 2023 | 25.94 | 26.29 | 25.94 | 25.93 | 1,861,962 | +0.11(+0.44%) |
Jun 26, 2023 | 25.42 | 26.07 | 25.41 | 25.81 | 1,751,739 | +0.58(+2.31%) |
Jun 23, 2023 | 25.64 | 25.75 | 25.22 | 25.23 | 2,612,663 | -0.46(-1.78%) |
Jun 22, 2023 | 25.58 | 25.71 | 25.28 | 25.69 | 1,940,418 | +0.14(+0.56%) |
Jun 21, 2023 | 25.87 | 25.98 | 25.31 | 25.54 | 1,756,904 | -0.53(-2.05%) |
Jun 20, 2023 | 26.34 | 26.35 | 25.89 | 26.08 | 1,929,715 | -0.44(-1.65%) |
Jun 16, 2023 | 26.81 | 26.85 | 26.38 | 26.52 | 3,349,822 | -0.16(-0.61%) |
Jun 15, 2023 | 26.27 | 26.71 | 26.12 | 26.68 | 2,230,025 | +0.26(+0.97%) |
Jun 14, 2023 | 27.11 | 27.38 | 26.33 | 26.42 | 2,621,813 | -0.65(-2.41%) |
Jun 13, 2023 | 27.39 | 27.69 | 26.96 | 27.07 | 2,603,796 | -0.34(-1.24%) |
Jun 12, 2023 | 27.62 | 27.98 | 27.27 | 27.41 | 2,251,085 | -0.24(-0.89%) |
Jun 09, 2023 | 27.83 | 27.91 | 27.56 | 27.66 | 1,507,276 | -0.17(-0.61%) |
Jun 08, 2023 | 27.81 | 28.00 | 27.60 | 27.83 | 2,393,653 | -0.08(-0.30%) |
Jun 07, 2023 | 26.81 | 28.02 | 26.53 | 27.91 | 2,053,638 | +1.17(+4.36%) |
Jun 06, 2023 | 25.99 | 26.75 | 25.89 | 26.75 | 1,850,769 | +0.78(+3.01%) |
Jun 05, 2023 | 26.36 | 26.39 | 25.79 | 25.96 | 2,225,175 | -0.45(-1.71%) |
Jun 02, 2023 | 26.26 | 26.67 | 26.07 | 26.42 | 3,323,379 | +0.26(+1.01%) |