Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.98 | 27.17 | 26.65 | 27.11 | 10,991,149 | +0.17(+0.64%) |
Oct 30, 2023 | 26.65 | 27.05 | 26.42 | 26.94 | 8,873,907 | +0.54(+2.03%) |
Oct 27, 2023 | 27.10 | 27.21 | 26.17 | 26.40 | 9,752,680 | -0.85(-3.12%) |
Oct 26, 2023 | 26.65 | 27.57 | 26.63 | 27.25 | 10,968,780 | +0.53(+1.97%) |
Oct 25, 2023 | 26.45 | 26.76 | 25.82 | 26.73 | 10,593,727 | +0.38(+1.45%) |
Oct 24, 2023 | 25.87 | 26.57 | 25.86 | 26.34 | 10,601,681 | +0.51(+1.96%) |
Oct 23, 2023 | 25.83 | 26.46 | 25.76 | 25.84 | 11,144,307 | -0.12(-0.48%) |
Oct 20, 2023 | 26.80 | 26.93 | 25.76 | 25.96 | 15,192,569 | -0.86(-3.21%) |
Oct 19, 2023 | 27.86 | 28.44 | 26.65 | 26.82 | 15,937,100 | -0.65(-2.37%) |
Oct 18, 2023 | 28.17 | 28.36 | 27.30 | 27.47 | 11,018,394 | -1.03(-3.62%) |
Oct 17, 2023 | 27.30 | 28.57 | 27.25 | 28.51 | 13,326,141 | +0.78(+2.83%) |
Oct 16, 2023 | 27.59 | 27.84 | 27.17 | 27.72 | 13,007,356 | +0.56(+2.08%) |
Oct 13, 2023 | 27.96 | 28.10 | 27.14 | 27.16 | 11,195,361 | -0.45(-1.63%) |
Oct 12, 2023 | 28.16 | 28.44 | 27.54 | 27.61 | 10,110,474 | -0.70(-2.47%) |
Oct 11, 2023 | 28.05 | 28.60 | 27.98 | 28.30 | 11,091,566 | +0.34(+1.23%) |
Oct 10, 2023 | 28.08 | 28.38 | 27.43 | 27.96 | 18,473,514 | +1.74(+6.64%) |
Oct 09, 2023 | 25.75 | 26.30 | 25.72 | 26.22 | 9,565,389 | +0.11(+0.40%) |
Oct 06, 2023 | 25.78 | 26.42 | 25.39 | 26.12 | 11,941,253 | +0.04(+0.15%) |
Oct 05, 2023 | 25.58 | 26.21 | 25.50 | 26.08 | 8,711,310 | +0.11(+0.40%) |
Oct 04, 2023 | 26.11 | 26.16 | 25.52 | 25.97 | 6,649,395 | -0.02(-0.07%) |
Oct 03, 2023 | 26.18 | 26.21 | 25.65 | 25.99 | 9,138,122 | -0.42(-1.59%) |
Oct 02, 2023 | 27.24 | 27.43 | 26.34 | 26.41 | 9,054,000 | -0.94(-3.43%) |
Sep 29, 2023 | 27.14 | 27.72 | 27.09 | 27.35 | 8,254,489 | +0.36(+1.35%) |
Sep 28, 2023 | 26.73 | 27.15 | 26.60 | 26.99 | 7,588,234 | +0.25(+0.93%) |
Sep 27, 2023 | 27.20 | 27.20 | 26.48 | 26.74 | 8,945,467 | -0.27(-0.99%) |
Sep 26, 2023 | 27.22 | 27.61 | 26.93 | 27.00 | 7,951,467 | -0.56(-2.05%) |
Sep 25, 2023 | 26.66 | 27.61 | 27.26 | 27.57 | 9,818,670 | +0.74(+2.74%) |
Sep 22, 2023 | 27.06 | 27.09 | 26.62 | 26.83 | 8,259,152 | -0.09(-0.32%) |
Sep 21, 2023 | 27.46 | 27.77 | 26.91 | 26.92 | 12,085,441 | -0.20(-0.74%) |
Sep 20, 2023 | 27.71 | 28.02 | 27.00 | 27.12 | 8,204,119 | -0.22(-0.80%) |
Sep 19, 2023 | 27.44 | 27.58 | 26.86 | 27.34 | 11,081,631 | -0.07(-0.24%) |
Sep 18, 2023 | 27.48 | 27.53 | 27.00 | 27.41 | 11,257,930 | -0.32(-1.14%) |
Sep 15, 2023 | 27.39 | 27.84 | 27.19 | 27.72 | 22,378,748 | -0.40(-1.43%) |
Sep 14, 2023 | 27.77 | 28.25 | 27.63 | 28.12 | 13,483,527 | +0.76(+2.80%) |
Sep 13, 2023 | 28.90 | 28.99 | 27.20 | 27.36 | 13,930,453 | -1.33(-4.63%) |
Sep 12, 2023 | 29.03 | 29.44 | 28.60 | 28.69 | 10,599,521 | -0.10(-0.33%) |
Sep 11, 2023 | 28.95 | 29.31 | 28.65 | 28.78 | 10,736,010 | +0.32(+1.11%) |
Sep 08, 2023 | 28.20 | 28.55 | 27.83 | 28.47 | 13,063,159 | +0.49(+1.74%) |
Sep 07, 2023 | 28.18 | 28.46 | 27.86 | 27.98 | 8,916,203 | -0.43(-1.51%) |
Sep 06, 2023 | 28.82 | 28.95 | 28.24 | 28.41 | 10,969,988 | -0.69(-2.37%) |
Sep 05, 2023 | 29.48 | 29.87 | 29.09 | 29.10 | 6,676,112 | -0.44(-1.49%) |
Sep 01, 2023 | 29.52 | 29.97 | 29.39 | 29.54 | 8,318,251 | +0.33(+1.15%) |
Aug 31, 2023 | 29.05 | 29.31 | 28.89 | 29.20 | 8,658,316 | +0.29(+0.99%) |
Aug 30, 2023 | 28.98 | 29.12 | 28.64 | 28.92 | 7,499,944 | -0.08(-0.26%) |
Aug 29, 2023 | 28.19 | 29.14 | 28.06 | 28.99 | 10,826,884 | +0.92(+3.27%) |
Aug 28, 2023 | 27.88 | 28.17 | 27.70 | 28.08 | 6,971,684 | +0.54(+1.94%) |
Aug 25, 2023 | 27.82 | 28.08 | 27.27 | 27.54 | 13,725,479 | -0.05(-0.17%) |
Aug 24, 2023 | 27.29 | 27.67 | 27.16 | 27.59 | 9,828,411 | +0.36(+1.33%) |
Aug 23, 2023 | 26.90 | 27.28 | 26.77 | 27.22 | 6,778,542 | +0.41(+1.53%) |
Aug 22, 2023 | 27.30 | 27.43 | 26.72 | 26.81 | 12,082,460 | -0.54(-1.96%) |
Aug 21, 2023 | 27.72 | 27.76 | 26.91 | 27.35 | 11,481,164 | -0.16(-0.59%) |
Aug 18, 2023 | 27.24 | 27.62 | 27.19 | 27.51 | 9,452,898 | -0.18(-0.66%) |
Aug 17, 2023 | 28.04 | 28.08 | 27.55 | 27.69 | 10,635,190 | -0.12(-0.45%) |
Aug 16, 2023 | 28.26 | 28.35 | 27.68 | 27.82 | 13,366,852 | -0.48(-1.69%) |
Aug 15, 2023 | 28.70 | 28.89 | 28.21 | 28.30 | 13,942,126 | -0.93(-3.17%) |
Aug 14, 2023 | 29.89 | 29.97 | 29.07 | 29.22 | 11,720,332 | -1.11(-3.66%) |
Aug 11, 2023 | 29.84 | 30.48 | 29.76 | 30.33 | 9,259,930 | +0.25(+0.83%) |
Aug 10, 2023 | 29.80 | 30.16 | 29.56 | 30.08 | 10,772,422 | +0.50(+1.68%) |
Aug 09, 2023 | 30.22 | 30.22 | 29.49 | 29.59 | 10,699,434 | -0.39(-1.32%) |
Aug 08, 2023 | 29.05 | 30.03 | 28.64 | 29.98 | 20,470,518 | -0.18(-0.58%) |
Aug 07, 2023 | 29.82 | 30.20 | 29.65 | 30.16 | 9,728,777 | +0.49(+1.65%) |
Aug 04, 2023 | 29.60 | 30.08 | 29.60 | 29.67 | 9,722,384 | -0.19(-0.65%) |
Aug 03, 2023 | 29.84 | 29.95 | 29.28 | 29.86 | 9,211,120 | -0.03(-0.09%) |
Aug 02, 2023 | 29.97 | 30.02 | 29.50 | 29.89 | 10,060,487 | -0.45(-1.49%) |