Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.53 | 26.77 | 26.31 | 26.46 | 4,276,120 | +0.15(+0.56%) |
Sep 28, 2023 | 26.90 | 26.90 | 26.22 | 26.31 | 4,914,431 | -0.44(-1.66%) |
Sep 27, 2023 | 26.91 | 27.04 | 26.66 | 26.76 | 5,359,907 | -0.14(-0.51%) |
Sep 26, 2023 | 27.82 | 27.82 | 26.87 | 26.90 | 3,735,918 | -0.99(-3.53%) |
Sep 25, 2023 | 27.74 | 27.92 | 27.77 | 27.88 | 2,567,973 | -0.01(-0.04%) |
Sep 22, 2023 | 27.89 | 28.14 | 27.83 | 27.89 | 2,830,956 | -0.09(-0.32%) |
Sep 21, 2023 | 28.38 | 28.38 | 27.97 | 27.98 | 4,990,294 | -0.42(-1.49%) |
Sep 20, 2023 | 28.68 | 28.83 | 28.39 | 28.40 | 3,715,876 | -0.16(-0.55%) |
Sep 19, 2023 | 28.72 | 28.87 | 28.54 | 28.56 | 4,908,958 | -0.17(-0.58%) |
Sep 18, 2023 | 28.63 | 28.73 | 28.34 | 28.73 | 5,809,553 | +0.07(+0.24%) |
Sep 15, 2023 | 28.50 | 28.85 | 28.43 | 28.66 | 8,580,622 | +0.10(+0.35%) |
Sep 14, 2023 | 28.39 | 28.57 | 28.27 | 28.56 | 5,386,029 | +0.34(+1.19%) |
Sep 13, 2023 | 27.94 | 28.37 | 27.92 | 28.23 | 4,755,335 | +0.34(+1.20%) |
Sep 12, 2023 | 27.92 | 27.97 | 27.69 | 27.89 | 3,603,432 | -0.01(-0.04%) |
Sep 11, 2023 | 27.80 | 28.06 | 27.75 | 27.90 | 4,846,162 | +0.02(+0.07%) |
Sep 08, 2023 | 27.62 | 27.97 | 27.55 | 27.88 | 4,090,129 | +0.34(+1.22%) |
Sep 07, 2023 | 27.18 | 27.62 | 27.12 | 27.55 | 4,144,605 | +0.58(+2.16%) |
Sep 06, 2023 | 26.99 | 27.15 | 26.89 | 26.96 | 3,417,398 | +0.03(+0.11%) |
Sep 05, 2023 | 27.20 | 27.27 | 26.76 | 26.93 | 3,826,578 | -0.32(-1.16%) |
Sep 01, 2023 | 27.63 | 27.67 | 27.00 | 27.25 | 3,841,038 | -0.24(-0.86%) |
Aug 31, 2023 | 27.66 | 27.71 | 27.45 | 27.49 | 4,514,948 | -0.03(-0.11%) |
Aug 30, 2023 | 27.72 | 27.79 | 27.46 | 27.52 | 2,847,233 | -0.21(-0.75%) |
Aug 29, 2023 | 27.88 | 27.93 | 27.64 | 27.72 | 3,050,858 | -0.09(-0.32%) |
Aug 28, 2023 | 27.87 | 28.05 | 27.76 | 27.81 | 1,602,984 | +0.00(+0.00%) |
Aug 25, 2023 | 27.59 | 27.96 | 27.55 | 27.81 | 2,844,230 | +0.36(+1.33%) |
Aug 24, 2023 | 27.69 | 28.11 | 27.44 | 27.45 | 3,396,405 | -0.31(-1.10%) |
Aug 23, 2023 | 27.85 | 27.97 | 27.58 | 27.75 | 3,612,111 | -0.10(-0.35%) |
Aug 22, 2023 | 27.90 | 27.98 | 27.68 | 27.85 | 2,178,300 | -0.02(-0.07%) |
Aug 21, 2023 | 27.69 | 27.93 | 27.54 | 27.87 | 3,722,971 | +0.09(+0.32%) |
Aug 18, 2023 | 27.56 | 27.87 | 27.56 | 27.78 | 3,660,388 | +0.19(+0.68%) |
Aug 17, 2023 | 27.72 | 27.94 | 27.58 | 27.59 | 4,112,164 | -0.11(-0.39%) |
Aug 16, 2023 | 27.72 | 27.91 | 27.67 | 27.70 | 3,472,912 | +0.05(+0.18%) |
Aug 15, 2023 | 28.00 | 28.04 | 27.58 | 27.65 | 3,688,202 | -0.51(-1.81%) |
Aug 14, 2023 | 28.30 | 28.38 | 27.95 | 28.16 | 3,393,518 | -0.18(-0.62%) |
Aug 11, 2023 | 28.10 | 28.36 | 28.03 | 28.34 | 2,250,445 | +0.20(+0.70%) |
Aug 10, 2023 | 28.46 | 28.59 | 28.06 | 28.14 | 2,357,917 | -0.23(-0.83%) |
Aug 09, 2023 | 28.26 | 28.62 | 28.23 | 28.38 | 3,216,149 | +0.07(+0.24%) |
Aug 08, 2023 | 28.39 | 28.45 | 28.14 | 28.31 | 5,505,360 | -0.08(-0.28%) |
Aug 07, 2023 | 28.48 | 28.63 | 28.36 | 28.39 | 4,063,364 | -0.03(-0.10%) |
Aug 04, 2023 | 28.86 | 28.91 | 28.19 | 28.42 | 4,351,080 | -0.31(-1.09%) |
Aug 03, 2023 | 28.97 | 28.99 | 28.58 | 28.73 | 4,835,456 | -0.38(-1.31%) |
Aug 02, 2023 | 28.78 | 29.17 | 28.65 | 29.11 | 9,508,523 | +0.24(+0.85%) |
Aug 01, 2023 | 29.09 | 29.28 | 28.86 | 28.87 | 12,802,614 | -0.59(-1.99%) |
Jul 31, 2023 | 29.59 | 29.75 | 29.37 | 29.46 | 2,914,599 | -0.01(-0.03%) |
Jul 28, 2023 | 29.80 | 29.87 | 29.26 | 29.47 | 4,372,440 | -0.25(-0.86%) |
Jul 27, 2023 | 30.59 | 30.71 | 29.51 | 29.72 | 4,826,466 | -0.82(-2.69%) |
Jul 26, 2023 | 30.43 | 30.77 | 30.33 | 30.54 | 2,837,624 | +0.10(+0.32%) |
Jul 25, 2023 | 30.20 | 30.50 | 30.08 | 30.44 | 3,263,968 | +0.23(+0.74%) |
Jul 24, 2023 | 30.27 | 30.34 | 30.03 | 30.22 | 2,393,792 | -0.04(-0.13%) |
Jul 21, 2023 | 29.85 | 30.28 | 29.71 | 30.26 | 4,241,744 | +0.53(+1.78%) |
Jul 20, 2023 | 29.25 | 29.76 | 29.03 | 29.73 | 2,538,662 | +0.54(+1.84%) |
Jul 19, 2023 | 28.90 | 29.26 | 28.86 | 29.19 | 3,898,762 | +0.37(+1.29%) |
Jul 18, 2023 | 29.04 | 29.39 | 28.66 | 28.82 | 7,439,894 | -0.23(-0.81%) |
Jul 17, 2023 | 29.45 | 29.45 | 29.01 | 29.05 | 4,312,257 | -0.43(-1.46%) |
Jul 14, 2023 | 29.81 | 29.83 | 29.44 | 29.48 | 3,039,458 | -0.30(-1.02%) |
Jul 13, 2023 | 29.66 | 29.84 | 29.59 | 29.79 | 2,761,736 | +0.07(+0.23%) |
Jul 12, 2023 | 29.37 | 29.80 | 29.27 | 29.72 | 3,021,022 | +0.47(+1.61%) |
Jul 11, 2023 | 28.97 | 29.27 | 28.85 | 29.25 | 3,073,206 | +0.41(+1.43%) |
Jul 10, 2023 | 28.81 | 28.92 | 28.65 | 28.84 | 4,273,583 | -0.02(-0.07%) |
Jul 07, 2023 | 28.65 | 28.96 | 28.61 | 28.86 | 4,200,281 | +0.02(+0.07%) |
Jul 06, 2023 | 28.81 | 28.86 | 28.55 | 28.84 | 3,265,305 | -0.17(-0.57%) |
Jul 05, 2023 | 28.76 | 29.31 | 28.63 | 29.00 | 3,554,598 | +0.18(+0.61%) |