Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.59 | 27.72 | 27.56 | 27.61 | 5,567,416 | +0.11(+0.39%) |
Aug 30, 2023 | 27.50 | 27.56 | 27.43 | 27.50 | 2,623,044 | -0.02(-0.07%) |
Aug 29, 2023 | 27.16 | 27.58 | 27.16 | 27.52 | 6,622,489 | +0.27(+1.00%) |
Aug 28, 2023 | 27.33 | 27.33 | 27.14 | 27.25 | 4,236,842 | +0.04(+0.14%) |
Aug 25, 2023 | 27.08 | 27.29 | 27.03 | 27.21 | 4,581,663 | +0.05(+0.18%) |
Aug 24, 2023 | 27.20 | 27.31 | 27.14 | 27.16 | 4,644,262 | -0.15(-0.54%) |
Aug 23, 2023 | 27.01 | 27.31 | 26.99 | 27.30 | 5,684,300 | +0.61(+2.27%) |
Aug 22, 2023 | 26.56 | 26.72 | 26.50 | 26.70 | 5,034,592 | +0.18(+0.66%) |
Aug 21, 2023 | 26.57 | 26.60 | 26.46 | 26.52 | 7,247,980 | -0.35(-1.31%) |
Aug 18, 2023 | 26.78 | 26.98 | 26.76 | 26.88 | 5,038,086 | +0.11(+0.40%) |
Aug 17, 2023 | 26.82 | 26.83 | 26.66 | 26.77 | 7,404,904 | -0.13(-0.47%) |
Aug 16, 2023 | 27.00 | 27.14 | 26.86 | 26.89 | 6,137,907 | -0.20(-0.72%) |
Aug 15, 2023 | 27.15 | 27.25 | 27.08 | 27.09 | 6,039,008 | -0.16(-0.57%) |
Aug 14, 2023 | 27.26 | 27.43 | 27.16 | 27.25 | 2,971,702 | -0.03(-0.11%) |
Aug 11, 2023 | 27.28 | 27.43 | 27.26 | 27.28 | 3,283,172 | -0.11(-0.39%) |
Aug 10, 2023 | 27.75 | 27.83 | 27.36 | 27.38 | 7,986,317 | -0.39(-1.41%) |
Aug 09, 2023 | 27.70 | 27.82 | 27.70 | 27.77 | 4,460,377 | +0.13(+0.46%) |
Aug 08, 2023 | 27.70 | 27.83 | 27.59 | 27.65 | 4,991,998 | +0.28(+1.03%) |
Aug 07, 2023 | 27.48 | 27.51 | 27.33 | 27.36 | 4,022,745 | -0.23(-0.85%) |
Aug 04, 2023 | 27.21 | 27.63 | 27.21 | 27.60 | 5,789,360 | +0.47(+1.73%) |
Aug 03, 2023 | 27.21 | 27.25 | 27.04 | 27.13 | 9,549,475 | -0.60(-2.15%) |
Aug 02, 2023 | 27.69 | 27.73 | 27.52 | 27.72 | 6,409,818 | -0.22(-0.80%) |
Aug 01, 2023 | 28.12 | 28.15 | 27.89 | 27.95 | 4,991,941 | -0.44(-1.55%) |
Jul 31, 2023 | 28.28 | 28.46 | 28.28 | 28.39 | 5,332,081 | +0.06(+0.21%) |
Jul 28, 2023 | 28.22 | 28.34 | 28.16 | 28.33 | 2,670,232 | +0.15(+0.52%) |
Jul 27, 2023 | 28.56 | 28.62 | 28.08 | 28.18 | 12,185,711 | -0.54(-1.86%) |
Jul 26, 2023 | 28.82 | 28.82 | 28.63 | 28.72 | 4,557,413 | +0.04(+0.14%) |
Jul 25, 2023 | 28.58 | 28.77 | 28.57 | 28.68 | 3,206,904 | -0.05(-0.17%) |
Jul 24, 2023 | 28.89 | 28.94 | 28.71 | 28.73 | 3,615,874 | -0.10(-0.34%) |
Jul 21, 2023 | 28.94 | 28.99 | 28.81 | 28.83 | 9,074,729 | +0.02(+0.07%) |
Jul 20, 2023 | 28.95 | 28.98 | 28.71 | 28.81 | 5,162,330 | -0.35(-1.20%) |
Jul 19, 2023 | 28.93 | 29.17 | 28.86 | 29.16 | 5,564,189 | +0.30(+1.05%) |
Jul 18, 2023 | 28.89 | 28.96 | 28.83 | 28.86 | 3,959,592 | +0.11(+0.37%) |
Jul 17, 2023 | 28.73 | 28.79 | 28.64 | 28.75 | 3,418,731 | +0.00(+0.00%) |
Jul 14, 2023 | 28.85 | 28.90 | 28.72 | 28.75 | 3,224,146 | -0.13(-0.44%) |
Jul 13, 2023 | 28.73 | 28.91 | 28.66 | 28.88 | 6,847,911 | +0.29(+1.02%) |
Jul 12, 2023 | 28.41 | 28.68 | 28.32 | 28.58 | 5,646,164 | +0.32(+1.14%) |
Jul 11, 2023 | 28.24 | 28.34 | 28.16 | 28.26 | 3,703,385 | +0.13(+0.45%) |
Jul 10, 2023 | 28.05 | 28.23 | 28.04 | 28.14 | 3,594,301 | +0.05(+0.17%) |
Jul 07, 2023 | 28.10 | 28.21 | 28.05 | 28.09 | 4,709,706 | -0.15(-0.52%) |
Jul 06, 2023 | 28.34 | 28.39 | 28.16 | 28.23 | 6,572,248 | -0.37(-1.29%) |
Jul 05, 2023 | 28.83 | 28.86 | 28.52 | 28.60 | 5,618,369 | -0.27(-0.94%) |
Jul 03, 2023 | 29.07 | 29.20 | 28.88 | 28.88 | 2,307,740 | -0.15(-0.52%) |
Jun 30, 2023 | 28.81 | 29.07 | 28.76 | 29.02 | 9,069,488 | +0.28(+0.98%) |
Jun 29, 2023 | 28.85 | 28.89 | 28.66 | 28.74 | 9,201,121 | -0.49(-1.66%) |
Jun 28, 2023 | 29.18 | 29.29 | 29.03 | 29.23 | 5,672,433 | +0.13(+0.43%) |
Jun 27, 2023 | 29.24 | 29.33 | 29.01 | 29.10 | 4,878,183 | -0.09(-0.30%) |
Jun 26, 2023 | 29.23 | 29.29 | 29.13 | 29.19 | 5,223,430 | +0.03(+0.10%) |
Jun 23, 2023 | 29.32 | 29.33 | 29.07 | 29.16 | 4,693,099 | +0.26(+0.91%) |
Jun 22, 2023 | 29.02 | 29.13 | 28.87 | 28.90 | 4,237,622 | -0.33(-1.13%) |
Jun 21, 2023 | 29.02 | 29.25 | 28.90 | 29.23 | 5,163,412 | +0.06(+0.20%) |
Jun 20, 2023 | 29.10 | 29.25 | 29.10 | 29.17 | 4,528,580 | +0.19(+0.67%) |
Jun 16, 2023 | 28.94 | 29.02 | 28.82 | 28.98 | 3,205,741 | -0.10(-0.33%) |
Jun 15, 2023 | 29.08 | 29.23 | 28.97 | 29.07 | 6,561,093 | +0.26(+0.91%) |
Jun 14, 2023 | 28.73 | 28.90 | 28.69 | 28.81 | 3,982,817 | +0.18(+0.64%) |
Jun 13, 2023 | 28.89 | 28.94 | 28.56 | 28.63 | 3,756,244 | -0.27(-0.94%) |
Jun 12, 2023 | 28.93 | 28.93 | 28.63 | 28.90 | 3,731,756 | +0.05(+0.17%) |
Jun 09, 2023 | 28.75 | 28.93 | 28.69 | 28.85 | 3,394,986 | -0.03(-0.10%) |
Jun 08, 2023 | 28.56 | 28.90 | 28.55 | 28.88 | 3,962,469 | +0.31(+1.09%) |
Jun 07, 2023 | 28.91 | 28.97 | 28.53 | 28.57 | 3,394,408 | -0.41(-1.41%) |
Jun 06, 2023 | 28.84 | 28.98 | 28.71 | 28.98 | 2,902,057 | +0.14(+0.47%) |
Jun 05, 2023 | 28.72 | 28.98 | 28.66 | 28.84 | 2,648,960 | -0.04(-0.13%) |
Jun 02, 2023 | 29.12 | 29.14 | 28.86 | 28.88 | 2,217,031 | -0.26(-0.90%) |