Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.28 | 30.80 | 30.25 | 30.76 | 1,190,715 | +0.56(+1.85%) |
Aug 30, 2023 | 30.12 | 30.40 | 30.01 | 30.20 | 1,150,532 | -0.01(-0.03%) |
Aug 29, 2023 | 30.23 | 30.41 | 30.09 | 30.21 | 628,529 | -0.06(-0.20%) |
Aug 28, 2023 | 29.80 | 30.40 | 29.80 | 30.27 | 742,858 | +0.55(+1.85%) |
Aug 25, 2023 | 30.36 | 30.54 | 29.59 | 29.72 | 794,967 | -0.59(-1.95%) |
Aug 24, 2023 | 30.00 | 30.43 | 29.66 | 30.31 | 1,412,425 | +0.38(+1.27%) |
Aug 23, 2023 | 29.59 | 30.07 | 29.53 | 29.93 | 742,740 | +0.36(+1.22%) |
Aug 22, 2023 | 29.91 | 30.07 | 29.55 | 29.57 | 704,509 | -0.14(-0.47%) |
Aug 21, 2023 | 29.79 | 29.90 | 29.42 | 29.71 | 963,681 | -0.13(-0.44%) |
Aug 18, 2023 | 28.96 | 29.96 | 28.63 | 29.84 | 1,196,781 | +0.70(+2.40%) |
Aug 17, 2023 | 29.48 | 29.56 | 29.01 | 29.14 | 791,380 | -0.28(-0.95%) |
Aug 16, 2023 | 29.03 | 29.54 | 28.95 | 29.42 | 995,296 | +0.41(+1.41%) |
Aug 15, 2023 | 29.24 | 29.25 | 28.82 | 29.01 | 735,656 | -0.44(-1.49%) |
Aug 14, 2023 | 29.09 | 29.57 | 28.87 | 29.45 | 1,177,127 | +0.15(+0.51%) |
Aug 11, 2023 | 28.68 | 29.38 | 28.56 | 29.30 | 825,739 | +0.50(+1.74%) |
Aug 10, 2023 | 28.88 | 29.25 | 28.33 | 28.80 | 1,179,162 | +0.08(+0.28%) |
Aug 09, 2023 | 29.00 | 29.16 | 28.68 | 28.72 | 1,145,823 | -0.31(-1.07%) |
Aug 08, 2023 | 28.71 | 29.09 | 28.51 | 29.03 | 1,141,806 | -0.13(-0.45%) |
Aug 07, 2023 | 28.79 | 29.16 | 28.48 | 29.16 | 1,398,297 | +0.68(+2.39%) |
Aug 04, 2023 | 28.66 | 29.00 | 28.31 | 28.48 | 1,376,867 | -0.29(-1.01%) |
Aug 03, 2023 | 27.34 | 28.83 | 26.53 | 28.77 | 3,094,792 | +3.05(+11.86%) |
Aug 02, 2023 | 26.06 | 26.07 | 25.50 | 25.72 | 1,211,626 | -0.64(-2.43%) |
Aug 01, 2023 | 26.63 | 26.71 | 26.19 | 26.36 | 934,757 | -0.52(-1.93%) |
Jul 31, 2023 | 26.69 | 27.05 | 26.68 | 26.88 | 847,860 | +0.28(+1.05%) |
Jul 28, 2023 | 27.13 | 27.20 | 26.49 | 26.60 | 912,375 | -0.36(-1.34%) |
Jul 27, 2023 | 27.08 | 27.30 | 26.77 | 26.96 | 1,123,921 | +0.00(+0.00%) |
Jul 26, 2023 | 26.96 | 27.21 | 26.78 | 26.96 | 1,265,357 | -0.07(-0.26%) |
Jul 25, 2023 | 26.98 | 27.12 | 26.68 | 27.03 | 941,570 | +0.09(+0.33%) |
Jul 24, 2023 | 26.70 | 27.02 | 26.70 | 26.94 | 918,511 | +0.28(+1.05%) |
Jul 21, 2023 | 27.04 | 27.04 | 26.35 | 26.66 | 1,044,641 | -0.05(-0.19%) |
Jul 20, 2023 | 26.77 | 26.84 | 26.32 | 26.71 | 1,250,276 | -0.19(-0.71%) |
Jul 19, 2023 | 26.97 | 27.21 | 26.89 | 26.90 | 1,093,133 | +0.06(+0.22%) |
Jul 18, 2023 | 26.09 | 26.97 | 26.01 | 26.84 | 1,445,193 | +0.85(+3.27%) |
Jul 17, 2023 | 25.79 | 26.09 | 25.78 | 25.99 | 817,765 | +0.04(+0.15%) |
Jul 14, 2023 | 26.37 | 26.39 | 25.83 | 25.95 | 862,581 | -0.54(-2.04%) |
Jul 13, 2023 | 26.31 | 26.55 | 26.10 | 26.49 | 769,716 | +0.35(+1.34%) |
Jul 12, 2023 | 26.11 | 26.31 | 25.87 | 26.14 | 1,640,919 | +0.39(+1.51%) |
Jul 11, 2023 | 25.45 | 25.78 | 25.39 | 25.75 | 1,340,503 | +0.44(+1.74%) |
Jul 10, 2023 | 24.85 | 25.40 | 24.80 | 25.31 | 1,375,428 | +0.30(+1.20%) |
Jul 07, 2023 | 24.58 | 25.45 | 24.53 | 25.01 | 1,958,243 | +0.44(+1.79%) |
Jul 06, 2023 | 24.50 | 24.85 | 24.41 | 24.57 | 2,036,062 | -0.19(-0.77%) |
Jul 05, 2023 | 25.37 | 25.37 | 24.72 | 24.76 | 700,838 | -0.86(-3.36%) |
Jul 03, 2023 | 25.14 | 25.82 | 25.11 | 25.62 | 487,435 | +0.42(+1.67%) |
Jun 30, 2023 | 25.33 | 25.57 | 25.12 | 25.20 | 997,574 | +0.25(+1.00%) |
Jun 29, 2023 | 24.69 | 25.15 | 24.62 | 24.95 | 1,105,220 | +0.28(+1.13%) |
Jun 28, 2023 | 24.73 | 24.73 | 24.48 | 24.67 | 614,366 | -0.10(-0.40%) |
Jun 27, 2023 | 24.45 | 24.89 | 24.32 | 24.77 | 741,199 | +0.43(+1.77%) |
Jun 26, 2023 | 24.41 | 24.66 | 24.32 | 24.34 | 629,876 | -0.03(-0.12%) |
Jun 23, 2023 | 24.28 | 24.53 | 24.18 | 24.37 | 1,144,707 | -0.22(-0.89%) |
Jun 22, 2023 | 24.53 | 24.61 | 24.28 | 24.59 | 686,044 | -0.10(-0.41%) |
Jun 21, 2023 | 24.75 | 24.86 | 24.48 | 24.69 | 674,266 | -0.21(-0.84%) |
Jun 20, 2023 | 24.86 | 24.97 | 24.47 | 24.90 | 1,260,320 | -0.22(-0.88%) |
Jun 16, 2023 | 25.28 | 25.30 | 24.56 | 25.12 | 1,686,895 | -0.01(-0.04%) |
Jun 15, 2023 | 24.53 | 25.20 | 24.51 | 25.13 | 882,694 | +0.32(+1.29%) |
Jun 14, 2023 | 25.43 | 25.72 | 24.68 | 24.81 | 984,426 | -0.59(-2.32%) |
Jun 13, 2023 | 25.49 | 25.74 | 25.25 | 25.40 | 965,330 | +0.15(+0.59%) |
Jun 12, 2023 | 25.14 | 25.46 | 24.98 | 25.25 | 1,196,262 | +0.11(+0.44%) |
Jun 09, 2023 | 24.97 | 25.39 | 24.76 | 25.14 | 993,038 | +0.22(+0.88%) |
Jun 08, 2023 | 24.87 | 24.96 | 24.50 | 24.92 | 678,930 | +0.05(+0.20%) |
Jun 07, 2023 | 24.99 | 25.23 | 24.74 | 24.87 | 765,941 | +0.00(+0.00%) |
Jun 06, 2023 | 24.32 | 24.92 | 24.32 | 24.87 | 965,951 | +0.41(+1.68%) |
Jun 05, 2023 | 24.46 | 24.60 | 23.91 | 24.46 | 849,813 | -0.30(-1.21%) |
Jun 02, 2023 | 24.39 | 24.78 | 24.28 | 24.76 | 864,703 | +0.76(+3.17%) |