Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.04 | 29.15 | 28.57 | 28.79 | 16,696,487 | -0.26(-0.88%) |
Aug 30, 2023 | 29.30 | 29.52 | 28.93 | 29.04 | 14,827,501 | -0.01(-0.03%) |
Aug 29, 2023 | 28.42 | 29.05 | 28.35 | 29.05 | 19,939,412 | +0.52(+1.83%) |
Aug 28, 2023 | 28.08 | 28.66 | 27.96 | 28.53 | 18,448,944 | +0.59(+2.11%) |
Aug 25, 2023 | 28.16 | 28.38 | 27.56 | 27.94 | 15,604,148 | -0.28(-0.98%) |
Aug 24, 2023 | 28.19 | 28.50 | 27.82 | 28.22 | 17,359,046 | -0.06(-0.21%) |
Aug 23, 2023 | 27.80 | 28.48 | 27.74 | 28.28 | 31,057,048 | +0.78(+2.83%) |
Aug 22, 2023 | 27.37 | 27.51 | 27.08 | 27.50 | 13,942,726 | +0.24(+0.87%) |
Aug 21, 2023 | 27.16 | 27.30 | 26.83 | 27.26 | 18,522,052 | +0.26(+0.95%) |
Aug 18, 2023 | 27.18 | 27.18 | 26.86 | 27.01 | 18,637,696 | -0.16(-0.58%) |
Aug 17, 2023 | 27.44 | 27.52 | 27.01 | 27.16 | 16,385,410 | -0.22(-0.79%) |
Aug 16, 2023 | 27.74 | 27.78 | 27.37 | 27.38 | 13,744,938 | -0.37(-1.35%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.68 | 27.75 | 20,614,216 | -0.73(-2.56%) |
Aug 14, 2023 | 28.64 | 28.66 | 28.04 | 28.48 | 12,375,843 | -0.50(-1.73%) |
Aug 11, 2023 | 28.54 | 29.02 | 28.48 | 28.98 | 10,531,203 | +0.29(+0.99%) |
Aug 10, 2023 | 28.92 | 29.13 | 28.52 | 28.70 | 17,142,982 | +0.04(+0.14%) |
Aug 09, 2023 | 28.69 | 28.89 | 28.46 | 28.66 | 9,728,083 | +0.05(+0.17%) |
Aug 08, 2023 | 28.48 | 28.74 | 28.21 | 28.61 | 15,693,206 | -0.25(-0.85%) |
Aug 07, 2023 | 29.04 | 29.08 | 28.59 | 28.86 | 11,605,510 | -0.23(-0.78%) |
Aug 04, 2023 | 29.09 | 29.33 | 28.89 | 29.08 | 17,755,640 | +0.28(+0.96%) |
Aug 03, 2023 | 28.89 | 29.09 | 28.60 | 28.81 | 15,924,139 | +0.00(+0.00%) |
Aug 02, 2023 | 29.63 | 29.69 | 28.73 | 28.81 | 24,348,780 | -0.93(-3.14%) |
Aug 01, 2023 | 30.22 | 30.37 | 29.70 | 29.74 | 24,313,084 | -1.16(-3.76%) |
Jul 31, 2023 | 30.47 | 31.23 | 30.43 | 30.90 | 19,502,066 | +0.68(+2.25%) |
Jul 28, 2023 | 30.22 | 30.36 | 29.99 | 30.22 | 18,814,816 | +0.36(+1.22%) |
Jul 27, 2023 | 30.86 | 30.88 | 29.84 | 29.86 | 39,201,996 | -1.28(-4.11%) |
Jul 26, 2023 | 31.32 | 31.32 | 30.83 | 31.14 | 14,926,446 | -0.13(-0.41%) |
Jul 25, 2023 | 30.89 | 31.37 | 30.79 | 31.27 | 14,227,316 | +0.48(+1.57%) |
Jul 24, 2023 | 30.95 | 31.09 | 30.51 | 30.78 | 10,987,309 | -0.20(-0.64%) |
Jul 21, 2023 | 30.70 | 31.05 | 30.54 | 30.98 | 12,489,879 | +0.10(+0.32%) |
Jul 20, 2023 | 31.56 | 31.69 | 30.85 | 30.88 | 23,179,034 | -0.95(-3.00%) |
Jul 19, 2023 | 31.92 | 32.04 | 31.71 | 31.84 | 9,422,981 | -0.27(-0.83%) |
Jul 18, 2023 | 31.85 | 32.39 | 31.58 | 32.10 | 21,257,222 | +0.65(+2.06%) |
Jul 17, 2023 | 31.20 | 31.59 | 30.97 | 31.45 | 9,941,917 | +0.01(+0.03%) |
Jul 14, 2023 | 31.59 | 31.87 | 31.38 | 31.44 | 15,582,676 | -0.23(-0.71%) |
Jul 13, 2023 | 31.65 | 31.74 | 31.42 | 31.67 | 20,648,276 | +0.36(+1.16%) |
Jul 12, 2023 | 30.33 | 31.43 | 30.32 | 31.31 | 44,895,680 | +1.55(+5.22%) |
Jul 11, 2023 | 29.75 | 29.98 | 29.54 | 29.75 | 15,077,076 | +0.20(+0.67%) |
Jul 10, 2023 | 28.84 | 29.66 | 28.78 | 29.55 | 25,392,512 | +0.58(+2.00%) |
Jul 07, 2023 | 28.83 | 29.34 | 28.77 | 28.97 | 17,008,250 | +0.37(+1.31%) |
Jul 06, 2023 | 29.16 | 29.18 | 28.44 | 28.60 | 29,630,046 | -0.75(-2.55%) |
Jul 05, 2023 | 30.23 | 30.27 | 29.33 | 29.35 | 22,745,846 | -0.85(-2.80%) |
Jul 03, 2023 | 29.76 | 30.27 | 29.68 | 30.19 | 18,026,136 | +0.57(+1.93%) |
Jun 30, 2023 | 29.24 | 29.64 | 29.02 | 29.62 | 21,072,802 | +0.48(+1.65%) |
Jun 29, 2023 | 28.43 | 29.14 | 28.30 | 29.14 | 17,781,236 | +0.39(+1.37%) |
Jun 28, 2023 | 28.93 | 29.10 | 28.70 | 28.75 | 26,378,488 | -0.42(-1.45%) |
Jun 27, 2023 | 29.63 | 29.69 | 28.89 | 29.17 | 23,802,252 | -0.41(-1.40%) |
Jun 26, 2023 | 29.43 | 29.81 | 29.17 | 29.58 | 14,488,310 | +0.28(+0.94%) |
Jun 23, 2023 | 29.64 | 29.85 | 29.22 | 29.31 | 15,335,115 | -0.06(-0.20%) |
Jun 22, 2023 | 29.12 | 29.44 | 29.05 | 29.37 | 18,368,248 | -0.21(-0.70%) |
Jun 21, 2023 | 29.52 | 29.77 | 29.14 | 29.57 | 16,425,824 | -0.08(-0.27%) |
Jun 20, 2023 | 30.33 | 30.36 | 29.64 | 29.65 | 28,817,878 | -1.23(-3.98%) |
Jun 16, 2023 | 30.70 | 31.22 | 30.40 | 30.88 | 19,607,178 | +0.38(+1.26%) |