Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.73 | 26.77 | 26.50 | 26.63 | 39,838,688 | -0.35(-1.30%) |
Aug 30, 2023 | 26.80 | 27.06 | 26.79 | 26.98 | 35,449,996 | -0.18(-0.68%) |
Aug 29, 2023 | 26.96 | 27.25 | 26.82 | 27.16 | 56,737,208 | +0.52(+1.97%) |
Aug 28, 2023 | 26.44 | 26.75 | 26.35 | 26.64 | 37,563,992 | +0.62(+2.39%) |
Aug 25, 2023 | 26.04 | 26.07 | 25.71 | 26.02 | 37,823,976 | -0.05(-0.19%) |
Aug 24, 2023 | 26.20 | 26.29 | 25.96 | 26.06 | 31,607,170 | +0.12(+0.45%) |
Aug 23, 2023 | 25.63 | 26.03 | 25.61 | 25.95 | 43,917,508 | +0.54(+2.14%) |
Aug 22, 2023 | 25.61 | 25.66 | 25.30 | 25.40 | 27,723,682 | -0.01(-0.04%) |
Aug 21, 2023 | 25.22 | 25.42 | 25.12 | 25.41 | 33,774,216 | -0.04(-0.15%) |
Aug 18, 2023 | 25.46 | 25.62 | 25.34 | 25.45 | 59,062,656 | -0.64(-2.46%) |
Aug 17, 2023 | 26.46 | 26.46 | 26.05 | 26.09 | 33,679,412 | +0.19(+0.75%) |
Aug 16, 2023 | 25.98 | 26.14 | 25.85 | 25.90 | 39,583,212 | -0.54(-2.06%) |
Aug 15, 2023 | 26.72 | 26.72 | 26.37 | 26.44 | 33,179,710 | -0.44(-1.63%) |
Aug 14, 2023 | 26.72 | 27.00 | 26.58 | 26.88 | 32,356,238 | -0.25(-0.93%) |
Aug 11, 2023 | 27.29 | 27.30 | 26.93 | 27.13 | 57,116,416 | -0.88(-3.16%) |
Aug 10, 2023 | 28.12 | 28.51 | 27.90 | 28.02 | 29,709,042 | +0.22(+0.80%) |
Aug 09, 2023 | 27.94 | 27.99 | 27.55 | 27.79 | 24,589,056 | +0.12(+0.42%) |
Aug 08, 2023 | 27.55 | 27.71 | 27.35 | 27.68 | 29,395,960 | -0.52(-1.86%) |
Aug 07, 2023 | 28.50 | 28.50 | 27.97 | 28.20 | 20,883,558 | -0.11(-0.38%) |
Aug 04, 2023 | 28.60 | 28.74 | 28.28 | 28.31 | 36,058,940 | -0.41(-1.42%) |
Aug 03, 2023 | 28.49 | 28.82 | 28.45 | 28.72 | 41,814,332 | +0.76(+2.71%) |
Aug 02, 2023 | 28.33 | 28.34 | 27.92 | 27.96 | 43,917,460 | -0.88(-3.07%) |
Aug 01, 2023 | 29.04 | 29.10 | 28.79 | 28.84 | 35,343,016 | -0.72(-2.43%) |
Jul 31, 2023 | 29.24 | 29.68 | 29.13 | 29.56 | 44,034,084 | +0.33(+1.13%) |
Jul 28, 2023 | 28.81 | 29.23 | 28.78 | 29.23 | 63,165,772 | +1.54(+5.54%) |
Jul 27, 2023 | 28.15 | 28.19 | 27.64 | 27.70 | 31,649,270 | -0.46(-1.62%) |
Jul 26, 2023 | 27.67 | 28.21 | 27.66 | 28.15 | 28,748,764 | +0.40(+1.44%) |
Jul 25, 2023 | 28.15 | 28.23 | 27.72 | 27.75 | 31,862,706 | +0.34(+1.24%) |
Jul 24, 2023 | 26.61 | 27.65 | 26.54 | 27.41 | 45,010,140 | +0.57(+2.14%) |
Jul 21, 2023 | 27.04 | 27.09 | 26.77 | 26.84 | 14,053,851 | +0.02(+0.07%) |
Jul 20, 2023 | 26.79 | 26.93 | 26.69 | 26.82 | 17,326,030 | -0.10(-0.36%) |
Jul 19, 2023 | 27.09 | 27.28 | 26.90 | 26.92 | 31,025,020 | +0.17(+0.65%) |
Jul 18, 2023 | 26.95 | 27.03 | 26.56 | 26.74 | 34,845,860 | -0.61(-2.24%) |
Jul 17, 2023 | 27.16 | 27.41 | 27.00 | 27.36 | 27,694,130 | -0.14(-0.50%) |
Jul 14, 2023 | 27.64 | 27.64 | 27.41 | 27.49 | 29,007,112 | -0.50(-1.77%) |
Jul 13, 2023 | 27.69 | 28.01 | 27.67 | 27.99 | 34,429,092 | +0.62(+2.27%) |
Jul 12, 2023 | 27.09 | 27.42 | 26.99 | 27.37 | 48,575,280 | +0.80(+3.00%) |
Jul 11, 2023 | 26.41 | 26.58 | 26.21 | 26.57 | 22,810,274 | +0.17(+0.66%) |
Jul 10, 2023 | 26.11 | 26.46 | 26.08 | 26.39 | 17,144,682 | -0.02(-0.07%) |
Jul 07, 2023 | 25.99 | 26.57 | 25.99 | 26.41 | 42,944,160 | +0.56(+2.18%) |
Jul 06, 2023 | 25.97 | 26.08 | 25.75 | 25.85 | 38,044,136 | -0.77(-2.88%) |
Jul 05, 2023 | 26.67 | 26.68 | 26.51 | 26.62 | 21,763,330 | -0.31(-1.15%) |
Jul 03, 2023 | 26.98 | 27.18 | 26.88 | 26.93 | 27,349,834 | +0.51(+1.91%) |
Jun 30, 2023 | 26.40 | 26.55 | 26.33 | 26.42 | 20,241,482 | +0.24(+0.93%) |
Jun 29, 2023 | 26.16 | 26.27 | 26.12 | 26.18 | 25,044,260 | -0.42(-1.57%) |
Jun 28, 2023 | 26.61 | 26.62 | 26.42 | 26.60 | 17,256,626 | -0.22(-0.83%) |
Jun 27, 2023 | 26.70 | 26.83 | 26.63 | 26.82 | 27,170,940 | +0.57(+2.18%) |
Jun 26, 2023 | 26.24 | 26.44 | 26.20 | 26.25 | 19,416,684 | +0.14(+0.52%) |
Jun 23, 2023 | 26.27 | 26.29 | 26.01 | 26.11 | 29,533,132 | -0.55(-2.08%) |
Jun 22, 2023 | 26.64 | 26.73 | 26.46 | 26.67 | 15,505,747 | -0.06(-0.22%) |
Jun 21, 2023 | 26.74 | 26.95 | 26.66 | 26.72 | 22,161,962 | -0.17(-0.61%) |
Jun 20, 2023 | 27.30 | 27.38 | 26.83 | 26.89 | 54,106,136 | -1.21(-4.29%) |
Jun 16, 2023 | 28.42 | 28.43 | 27.98 | 28.09 | 32,077,230 | -0.17(-0.58%) |
Jun 15, 2023 | 28.11 | 28.26 | 27.95 | 28.26 | 40,696,428 | +0.61(+2.21%) |
Jun 14, 2023 | 27.28 | 27.76 | 27.23 | 27.65 | 36,607,652 | +0.37(+1.35%) |
Jun 13, 2023 | 27.30 | 27.51 | 27.21 | 27.28 | 23,840,998 | +0.31(+1.15%) |
Jun 12, 2023 | 27.04 | 27.10 | 26.96 | 26.97 | 18,820,958 | -0.07(-0.25%) |
Jun 09, 2023 | 27.13 | 27.23 | 27.00 | 27.04 | 20,987,480 | +0.03(+0.11%) |
Jun 08, 2023 | 26.89 | 27.13 | 26.87 | 27.01 | 32,177,408 | +0.28(+1.05%) |
Jun 07, 2023 | 26.91 | 27.17 | 26.71 | 26.72 | 31,202,054 | -0.18(-0.67%) |
Jun 06, 2023 | 26.31 | 26.97 | 26.26 | 26.91 | 41,314,288 | +0.58(+2.19%) |
Jun 05, 2023 | 26.20 | 26.38 | 26.09 | 26.33 | 25,033,400 | -0.04(-0.15%) |
Jun 02, 2023 | 26.27 | 26.55 | 26.27 | 26.37 | 60,463,180 | +0.77(+3.00%) |