Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.50 | 32.04 | 31.07 | 31.96 | 2,447,620 | +1.13(+3.67%) |
Aug 30, 2023 | 30.90 | 31.15 | 30.37 | 30.83 | 1,911,910 | +0.25(+0.82%) |
Aug 29, 2023 | 30.08 | 30.61 | 29.36 | 30.58 | 2,008,245 | +0.70(+2.34%) |
Aug 28, 2023 | 29.87 | 30.44 | 29.62 | 29.88 | 1,189,337 | -0.03(-0.10%) |
Aug 25, 2023 | 30.03 | 30.09 | 28.61 | 29.91 | 2,516,041 | +0.81(+2.78%) |
Aug 24, 2023 | 28.69 | 29.34 | 28.35 | 29.10 | 1,549,183 | +0.03(+0.10%) |
Aug 23, 2023 | 28.64 | 29.59 | 28.32 | 29.07 | 1,759,358 | -0.79(-2.65%) |
Aug 22, 2023 | 30.23 | 30.32 | 29.67 | 29.86 | 1,084,636 | -0.19(-0.63%) |
Aug 21, 2023 | 30.77 | 30.81 | 29.95 | 30.05 | 1,378,081 | -0.20(-0.66%) |
Aug 18, 2023 | 29.70 | 30.43 | 29.54 | 30.25 | 1,475,511 | +0.69(+2.33%) |
Aug 17, 2023 | 30.04 | 30.25 | 29.53 | 29.56 | 1,534,210 | +0.42(+1.44%) |
Aug 16, 2023 | 30.34 | 30.54 | 29.07 | 29.14 | 2,691,306 | -0.99(-3.29%) |
Aug 15, 2023 | 30.59 | 30.64 | 29.75 | 30.13 | 2,254,896 | -0.92(-2.96%) |
Aug 14, 2023 | 30.96 | 31.40 | 30.67 | 31.05 | 1,408,044 | -0.39(-1.24%) |
Aug 11, 2023 | 31.40 | 31.91 | 31.23 | 31.44 | 1,969,787 | +0.02(+0.06%) |
Aug 10, 2023 | 31.80 | 32.16 | 31.24 | 31.42 | 1,954,709 | -0.73(-2.27%) |
Aug 09, 2023 | 31.88 | 32.38 | 31.48 | 32.15 | 2,649,438 | +0.86(+2.75%) |
Aug 08, 2023 | 30.10 | 31.51 | 29.72 | 31.29 | 2,418,737 | +0.07(+0.22%) |
Aug 07, 2023 | 31.08 | 31.22 | 30.53 | 31.22 | 1,661,209 | +0.10(+0.32%) |
Aug 04, 2023 | 30.68 | 31.52 | 30.45 | 31.12 | 2,058,652 | +0.57(+1.87%) |
Aug 03, 2023 | 29.54 | 30.71 | 29.53 | 30.55 | 1,954,802 | +1.23(+4.20%) |
Aug 02, 2023 | 30.29 | 30.34 | 28.83 | 29.32 | 3,651,891 | -1.21(-3.96%) |
Aug 01, 2023 | 30.29 | 30.68 | 29.89 | 30.53 | 1,571,923 | -0.18(-0.59%) |
Jul 31, 2023 | 30.33 | 30.78 | 30.21 | 30.71 | 1,903,557 | +0.87(+2.92%) |
Jul 28, 2023 | 29.27 | 29.96 | 28.87 | 29.84 | 2,535,759 | +0.54(+1.84%) |
Jul 27, 2023 | 29.10 | 29.73 | 28.77 | 29.30 | 2,408,903 | +0.56(+1.95%) |
Jul 26, 2023 | 28.66 | 29.21 | 28.54 | 28.74 | 1,889,215 | -0.32(-1.10%) |
Jul 25, 2023 | 28.54 | 29.29 | 28.43 | 29.06 | 2,121,269 | +0.34(+1.18%) |
Jul 24, 2023 | 27.89 | 28.93 | 27.68 | 28.72 | 3,024,399 | +1.28(+4.66%) |
Jul 21, 2023 | 27.08 | 27.69 | 26.85 | 27.44 | 2,103,319 | +0.67(+2.50%) |
Jul 20, 2023 | 26.98 | 27.12 | 26.10 | 26.77 | 2,119,845 | +0.23(+0.87%) |
Jul 19, 2023 | 27.01 | 27.41 | 26.35 | 26.54 | 2,835,727 | -0.15(-0.56%) |
Jul 18, 2023 | 25.84 | 26.80 | 25.73 | 26.69 | 2,657,016 | +1.02(+3.97%) |
Jul 17, 2023 | 25.87 | 26.27 | 25.62 | 25.67 | 1,751,669 | -0.66(-2.51%) |
Jul 14, 2023 | 27.16 | 27.16 | 26.23 | 26.33 | 2,084,586 | -1.21(-4.39%) |
Jul 13, 2023 | 26.58 | 27.54 | 26.41 | 27.54 | 2,696,377 | +0.92(+3.46%) |
Jul 12, 2023 | 26.46 | 26.66 | 26.16 | 26.62 | 2,401,955 | +0.62(+2.38%) |
Jul 11, 2023 | 25.30 | 26.03 | 25.19 | 26.00 | 2,222,941 | +1.06(+4.25%) |
Jul 10, 2023 | 24.94 | 25.44 | 24.65 | 24.94 | 2,228,168 | -0.12(-0.48%) |
Jul 07, 2023 | 23.99 | 25.22 | 23.95 | 25.06 | 3,868,810 | +0.91(+3.77%) |
Jul 06, 2023 | 24.09 | 24.22 | 23.22 | 24.15 | 3,034,903 | -0.17(-0.70%) |
Jul 05, 2023 | 24.36 | 24.50 | 23.84 | 24.32 | 5,501,666 | +0.82(+3.49%) |
Jul 03, 2023 | 23.82 | 24.00 | 23.34 | 23.50 | 2,172,204 | -0.15(-0.63%) |
Jun 30, 2023 | 23.52 | 23.95 | 23.37 | 23.65 | 2,607,942 | +0.37(+1.59%) |
Jun 29, 2023 | 23.13 | 23.76 | 22.80 | 23.28 | 2,655,912 | +0.30(+1.31%) |
Jun 28, 2023 | 22.36 | 23.30 | 21.92 | 22.98 | 4,256,378 | +0.78(+3.51%) |
Jun 27, 2023 | 22.92 | 23.11 | 22.08 | 22.20 | 4,155,494 | -0.91(-3.94%) |
Jun 26, 2023 | 22.71 | 23.40 | 22.67 | 23.11 | 2,621,369 | +0.23(+1.01%) |
Jun 23, 2023 | 21.99 | 22.94 | 21.87 | 22.88 | 3,726,366 | -0.04(-0.17%) |
Jun 22, 2023 | 23.40 | 23.77 | 22.69 | 22.92 | 6,075,767 | -1.80(-7.28%) |
Jun 21, 2023 | 23.82 | 24.75 | 23.77 | 24.72 | 2,239,905 | +0.80(+3.34%) |
Jun 20, 2023 | 23.81 | 23.95 | 22.98 | 23.92 | 2,657,907 | -0.31(-1.28%) |
Jun 16, 2023 | 23.67 | 24.38 | 23.51 | 24.23 | 2,959,184 | +0.65(+2.76%) |
Jun 15, 2023 | 22.77 | 23.82 | 22.73 | 23.58 | 3,473,489 | +1.06(+4.71%) |
Jun 14, 2023 | 23.30 | 23.43 | 22.09 | 22.52 | 3,811,679 | -0.18(-0.79%) |
Jun 13, 2023 | 22.64 | 23.05 | 22.59 | 22.70 | 5,605,188 | +1.30(+6.07%) |
Jun 12, 2023 | 21.92 | 22.06 | 21.20 | 21.40 | 9,424,212 | -1.88(-8.08%) |
Jun 09, 2023 | 23.75 | 24.15 | 23.15 | 23.28 | 3,025,504 | -0.34(-1.44%) |
Jun 08, 2023 | 24.63 | 24.67 | 22.44 | 23.62 | 6,372,210 | -0.89(-3.63%) |
Jun 07, 2023 | 24.30 | 24.84 | 24.11 | 24.51 | 2,724,375 | +0.65(+2.72%) |
Jun 06, 2023 | 23.35 | 24.28 | 23.28 | 23.86 | 2,181,564 | -0.17(-0.71%) |
Jun 05, 2023 | 24.92 | 25.01 | 23.99 | 24.03 | 3,283,718 | -0.09(-0.37%) |
Jun 02, 2023 | 24.11 | 24.29 | 23.64 | 24.12 | 4,430,665 | +1.12(+4.87%) |