Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.50 | 27.63 | 27.47 | 27.52 | 5,585,744 | +0.11(+0.39%) |
Aug 30, 2023 | 27.41 | 27.47 | 27.34 | 27.41 | 2,631,679 | -0.02(-0.07%) |
Aug 29, 2023 | 27.07 | 27.49 | 27.07 | 27.43 | 6,644,291 | +0.27(+1.00%) |
Aug 28, 2023 | 27.24 | 27.24 | 27.05 | 27.16 | 4,250,791 | +0.04(+0.14%) |
Aug 25, 2023 | 26.99 | 27.21 | 26.94 | 27.12 | 4,596,746 | +0.05(+0.18%) |
Aug 24, 2023 | 27.11 | 27.22 | 27.05 | 27.07 | 4,659,551 | -0.15(-0.54%) |
Aug 23, 2023 | 26.92 | 27.22 | 26.90 | 27.22 | 5,703,013 | +0.60(+2.27%) |
Aug 22, 2023 | 26.48 | 26.64 | 26.42 | 26.61 | 5,051,167 | +0.18(+0.66%) |
Aug 21, 2023 | 26.49 | 26.51 | 26.37 | 26.44 | 7,271,841 | -0.35(-1.31%) |
Aug 18, 2023 | 26.69 | 26.89 | 26.67 | 26.79 | 5,054,672 | +0.11(+0.40%) |
Aug 17, 2023 | 26.73 | 26.74 | 26.58 | 26.68 | 7,429,281 | -0.13(-0.47%) |
Aug 16, 2023 | 26.91 | 27.05 | 26.77 | 26.81 | 6,158,113 | -0.19(-0.72%) |
Aug 15, 2023 | 27.06 | 27.16 | 26.99 | 27.00 | 6,058,888 | -0.16(-0.57%) |
Aug 14, 2023 | 27.17 | 27.34 | 27.07 | 27.16 | 2,981,485 | -0.03(-0.11%) |
Aug 11, 2023 | 27.19 | 27.34 | 27.17 | 27.19 | 3,293,981 | -0.11(-0.39%) |
Aug 10, 2023 | 27.66 | 27.74 | 27.27 | 27.29 | 8,012,608 | -0.39(-1.41%) |
Aug 09, 2023 | 27.61 | 27.73 | 27.61 | 27.68 | 4,475,061 | +0.13(+0.46%) |
Aug 08, 2023 | 27.60 | 27.74 | 27.50 | 27.56 | 5,008,432 | +0.28(+1.03%) |
Aug 07, 2023 | 27.39 | 27.42 | 27.24 | 27.27 | 4,035,988 | -0.23(-0.85%) |
Aug 04, 2023 | 27.12 | 27.54 | 27.12 | 27.51 | 5,808,419 | +0.47(+1.73%) |
Aug 03, 2023 | 27.12 | 27.16 | 26.95 | 27.04 | 9,580,913 | -0.59(-2.15%) |
Aug 02, 2023 | 27.59 | 27.64 | 27.43 | 27.63 | 6,430,919 | -0.22(-0.80%) |
Aug 01, 2023 | 28.03 | 28.06 | 27.80 | 27.86 | 5,008,375 | -0.44(-1.55%) |
Jul 31, 2023 | 28.19 | 28.36 | 28.19 | 28.30 | 5,349,635 | +0.06(+0.21%) |
Jul 28, 2023 | 28.13 | 28.24 | 28.06 | 28.24 | 2,679,022 | +0.15(+0.52%) |
Jul 27, 2023 | 28.47 | 28.53 | 27.99 | 28.09 | 12,225,827 | -0.53(-1.86%) |
Jul 26, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 4,572,416 | +0.04(+0.14%) |
Jul 25, 2023 | 28.49 | 28.67 | 28.48 | 28.59 | 3,217,461 | -0.05(-0.17%) |
Jul 24, 2023 | 28.80 | 28.85 | 28.62 | 28.64 | 3,627,778 | -0.10(-0.34%) |
Jul 21, 2023 | 28.85 | 28.90 | 28.71 | 28.73 | 9,104,604 | +0.02(+0.07%) |
Jul 20, 2023 | 28.86 | 28.89 | 28.62 | 28.71 | 5,179,325 | -0.35(-1.20%) |
Jul 19, 2023 | 28.84 | 29.08 | 28.77 | 29.06 | 5,582,506 | +0.30(+1.05%) |
Jul 18, 2023 | 28.79 | 28.86 | 28.73 | 28.76 | 3,972,627 | +0.11(+0.37%) |
Jul 17, 2023 | 28.64 | 28.69 | 28.55 | 28.65 | 3,429,986 | +0.00(+0.00%) |
Jul 14, 2023 | 28.75 | 28.81 | 28.63 | 28.65 | 3,234,760 | -0.13(-0.44%) |
Jul 13, 2023 | 28.64 | 28.82 | 28.57 | 28.78 | 6,870,455 | +0.29(+1.02%) |
Jul 12, 2023 | 28.32 | 28.58 | 28.23 | 28.49 | 5,664,752 | +0.32(+1.14%) |
Jul 11, 2023 | 28.15 | 28.25 | 28.07 | 28.17 | 3,715,577 | +0.13(+0.45%) |
Jul 10, 2023 | 27.96 | 28.14 | 27.95 | 28.04 | 3,606,134 | +0.05(+0.17%) |
Jul 07, 2023 | 28.00 | 28.12 | 27.96 | 27.99 | 4,725,210 | -0.15(-0.52%) |
Jul 06, 2023 | 28.25 | 28.30 | 28.07 | 28.14 | 6,593,884 | -0.37(-1.29%) |
Jul 05, 2023 | 28.73 | 28.77 | 28.43 | 28.51 | 5,636,865 | -0.27(-0.94%) |
Jul 03, 2023 | 28.97 | 29.10 | 28.78 | 28.78 | 2,315,338 | -0.15(-0.52%) |
Jun 30, 2023 | 28.72 | 28.97 | 28.67 | 28.93 | 9,099,345 | +0.28(+0.98%) |
Jun 29, 2023 | 28.76 | 28.79 | 28.57 | 28.65 | 9,231,411 | -0.48(-1.66%) |
Jun 28, 2023 | 29.08 | 29.20 | 28.94 | 29.13 | 5,691,106 | +0.13(+0.43%) |
Jun 27, 2023 | 29.14 | 29.23 | 28.92 | 29.01 | 4,894,242 | -0.09(-0.30%) |
Jun 26, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 5,240,626 | +0.03(+0.10%) |
Jun 23, 2023 | 29.22 | 29.23 | 28.98 | 29.07 | 4,708,549 | +0.26(+0.91%) |
Jun 22, 2023 | 28.92 | 29.04 | 28.77 | 28.80 | 4,251,572 | -0.33(-1.13%) |
Jun 21, 2023 | 28.93 | 29.15 | 28.80 | 29.13 | 5,180,410 | +0.06(+0.20%) |
Jun 20, 2023 | 29.01 | 29.15 | 29.01 | 29.07 | 4,543,489 | +0.19(+0.67%) |
Jun 16, 2023 | 28.84 | 28.93 | 28.73 | 28.88 | 3,216,295 | -0.10(-0.33%) |