Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.47 | 27.60 | 26.80 | 26.90 | 2,168,213 | -0.39(-1.43%) |
Sep 28, 2023 | 26.52 | 27.53 | 26.36 | 27.29 | 2,850,087 | +0.83(+3.14%) |
Sep 27, 2023 | 26.55 | 26.60 | 26.11 | 26.46 | 3,066,832 | +0.08(+0.30%) |
Sep 26, 2023 | 26.94 | 27.19 | 26.36 | 26.38 | 1,690,746 | -0.82(-3.01%) |
Sep 25, 2023 | 26.70 | 27.26 | 27.09 | 27.20 | 1,340,723 | +0.28(+1.04%) |
Sep 22, 2023 | 26.61 | 27.21 | 26.60 | 26.92 | 1,982,898 | +0.39(+1.47%) |
Sep 21, 2023 | 26.66 | 26.77 | 26.51 | 26.53 | 1,230,672 | -0.41(-1.52%) |
Sep 20, 2023 | 27.55 | 27.86 | 26.93 | 26.94 | 1,474,871 | -0.40(-1.46%) |
Sep 19, 2023 | 27.25 | 27.52 | 27.14 | 27.34 | 1,543,782 | +0.01(+0.04%) |
Sep 18, 2023 | 27.37 | 27.47 | 27.18 | 27.33 | 1,414,251 | -0.08(-0.29%) |
Sep 15, 2023 | 27.03 | 27.56 | 26.98 | 27.41 | 3,256,503 | +0.23(+0.85%) |
Sep 14, 2023 | 27.05 | 27.22 | 26.78 | 27.18 | 2,102,037 | +0.38(+1.42%) |
Sep 13, 2023 | 26.99 | 26.99 | 26.52 | 26.80 | 1,783,386 | -0.19(-0.70%) |
Sep 12, 2023 | 26.36 | 27.10 | 25.97 | 26.99 | 1,932,676 | +0.11(+0.41%) |
Sep 11, 2023 | 27.41 | 27.41 | 26.79 | 26.88 | 2,712,169 | -0.12(-0.44%) |
Sep 08, 2023 | 27.31 | 27.53 | 26.94 | 27.00 | 1,408,294 | -0.41(-1.50%) |
Sep 07, 2023 | 27.21 | 27.43 | 26.79 | 27.41 | 2,198,650 | +0.25(+0.92%) |
Sep 06, 2023 | 27.29 | 27.55 | 27.04 | 27.16 | 1,264,715 | -0.08(-0.29%) |
Sep 05, 2023 | 27.93 | 28.05 | 27.23 | 27.24 | 1,177,202 | -1.07(-3.78%) |
Sep 01, 2023 | 28.51 | 28.76 | 28.22 | 28.31 | 1,365,466 | +0.01(+0.04%) |
Aug 31, 2023 | 28.54 | 28.65 | 28.22 | 28.30 | 1,583,404 | -0.16(-0.56%) |
Aug 30, 2023 | 28.10 | 28.73 | 28.00 | 28.46 | 2,608,063 | +0.45(+1.61%) |
Aug 29, 2023 | 27.79 | 28.21 | 27.74 | 28.01 | 2,049,376 | +0.11(+0.39%) |
Aug 28, 2023 | 27.73 | 28.07 | 27.73 | 27.90 | 1,142,558 | +0.35(+1.27%) |
Aug 25, 2023 | 27.87 | 28.02 | 27.48 | 27.55 | 2,633,626 | -0.23(-0.83%) |
Aug 24, 2023 | 27.94 | 28.11 | 27.77 | 27.78 | 1,008,620 | -0.22(-0.79%) |
Aug 23, 2023 | 27.81 | 28.12 | 27.69 | 28.00 | 1,067,008 | +0.30(+1.08%) |
Aug 22, 2023 | 28.03 | 28.03 | 27.64 | 27.70 | 2,182,720 | -0.16(-0.57%) |
Aug 21, 2023 | 27.65 | 27.98 | 27.39 | 27.86 | 2,183,548 | +0.23(+0.83%) |
Aug 18, 2023 | 27.31 | 27.75 | 27.27 | 27.63 | 1,961,820 | +0.08(+0.29%) |
Aug 17, 2023 | 27.48 | 27.81 | 27.44 | 27.55 | 1,859,773 | +0.15(+0.55%) |
Aug 16, 2023 | 27.80 | 27.99 | 27.38 | 27.40 | 1,819,388 | -0.50(-1.79%) |
Aug 15, 2023 | 27.94 | 28.12 | 27.79 | 27.90 | 2,485,442 | -0.34(-1.20%) |
Aug 14, 2023 | 28.03 | 28.26 | 27.86 | 28.24 | 1,962,790 | +0.00(+0.00%) |
Aug 11, 2023 | 28.49 | 28.66 | 28.21 | 28.24 | 2,278,360 | -0.47(-1.64%) |
Aug 10, 2023 | 29.05 | 29.18 | 28.41 | 28.71 | 2,448,395 | -0.23(-0.79%) |
Aug 09, 2023 | 29.95 | 29.96 | 28.89 | 28.94 | 2,045,835 | -0.19(-0.65%) |
Aug 08, 2023 | 28.76 | 29.41 | 28.70 | 29.13 | 2,364,240 | -0.22(-0.75%) |
Aug 07, 2023 | 29.07 | 29.46 | 28.98 | 29.35 | 2,204,100 | +0.40(+1.38%) |
Aug 04, 2023 | 29.18 | 29.76 | 28.93 | 28.95 | 3,554,690 | -0.11(-0.38%) |
Aug 03, 2023 | 29.21 | 29.55 | 28.61 | 29.06 | 4,256,527 | -0.44(-1.49%) |
Aug 02, 2023 | 30.90 | 31.12 | 28.50 | 29.50 | 11,364,105 | -2.70(-8.39%) |
Aug 01, 2023 | 31.65 | 32.38 | 31.60 | 32.20 | 3,098,401 | +0.20(+0.63%) |
Jul 31, 2023 | 32.35 | 32.47 | 31.78 | 32.00 | 2,002,144 | -0.35(-1.08%) |
Jul 28, 2023 | 32.39 | 32.52 | 32.09 | 32.35 | 1,733,243 | +0.32(+1.00%) |
Jul 27, 2023 | 32.93 | 32.93 | 31.96 | 32.03 | 1,385,573 | -0.70(-2.14%) |
Jul 26, 2023 | 32.41 | 32.83 | 32.41 | 32.73 | 1,960,454 | +0.17(+0.52%) |
Jul 25, 2023 | 32.59 | 33.00 | 32.54 | 32.56 | 1,827,454 | +0.20(+0.62%) |
Jul 24, 2023 | 32.68 | 32.71 | 32.16 | 32.36 | 1,495,403 | -0.27(-0.83%) |
Jul 21, 2023 | 32.16 | 32.71 | 31.73 | 32.63 | 2,951,445 | +0.52(+1.62%) |
Jul 20, 2023 | 33.00 | 33.11 | 32.10 | 32.11 | 5,388,160 | -0.89(-2.70%) |
Jul 19, 2023 | 33.16 | 33.32 | 32.84 | 33.00 | 1,684,889 | -0.17(-0.51%) |
Jul 18, 2023 | 32.86 | 33.45 | 32.79 | 33.17 | 1,988,499 | +0.29(+0.88%) |
Jul 17, 2023 | 32.47 | 33.26 | 32.47 | 32.88 | 2,195,371 | +0.21(+0.64%) |
Jul 14, 2023 | 33.25 | 33.25 | 32.51 | 32.67 | 1,944,789 | -0.69(-2.07%) |
Jul 13, 2023 | 33.58 | 33.68 | 33.27 | 33.36 | 2,349,753 | -0.17(-0.51%) |
Jul 12, 2023 | 33.49 | 33.65 | 33.15 | 33.53 | 2,117,306 | +0.50(+1.51%) |
Jul 11, 2023 | 33.01 | 33.26 | 32.78 | 33.03 | 3,629,512 | +0.49(+1.51%) |
Jul 10, 2023 | 32.29 | 32.78 | 32.22 | 32.54 | 1,565,424 | +0.09(+0.28%) |
Jul 07, 2023 | 31.57 | 32.70 | 31.55 | 32.45 | 2,205,959 | +0.92(+2.92%) |
Jul 06, 2023 | 31.59 | 31.62 | 30.95 | 31.53 | 2,567,271 | -0.52(-1.62%) |
Jul 05, 2023 | 32.66 | 32.73 | 32.03 | 32.05 | 1,463,609 | -0.76(-2.32%) |