Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.48 | 27.61 | 27.20 | 27.23 | 1,780,471 | +0.00(+0.00%) |
Sep 28, 2023 | 27.03 | 27.39 | 26.80 | 27.23 | 1,601,334 | +0.11(+0.41%) |
Sep 27, 2023 | 27.00 | 27.39 | 26.99 | 27.12 | 2,710,295 | +0.22(+0.82%) |
Sep 26, 2023 | 27.14 | 27.23 | 26.77 | 26.90 | 1,703,022 | -0.34(-1.25%) |
Sep 25, 2023 | 26.89 | 27.31 | 27.17 | 27.24 | 1,656,686 | +0.35(+1.30%) |
Sep 22, 2023 | 26.75 | 27.09 | 26.72 | 26.89 | 2,144,146 | +0.23(+0.86%) |
Sep 21, 2023 | 26.51 | 26.91 | 26.40 | 26.66 | 2,073,793 | -0.02(-0.07%) |
Sep 20, 2023 | 26.54 | 27.14 | 26.50 | 26.68 | 1,552,392 | +0.17(+0.64%) |
Sep 19, 2023 | 26.51 | 26.85 | 26.40 | 26.51 | 2,687,181 | -0.06(-0.23%) |
Sep 18, 2023 | 26.37 | 26.75 | 26.30 | 26.57 | 2,916,883 | -0.38(-1.41%) |
Sep 15, 2023 | 27.46 | 27.55 | 26.77 | 26.95 | 6,586,165 | -0.63(-2.28%) |
Sep 14, 2023 | 27.67 | 27.87 | 27.40 | 27.58 | 2,074,145 | -0.03(-0.11%) |
Sep 13, 2023 | 27.58 | 27.66 | 27.31 | 27.61 | 2,173,615 | +0.05(+0.18%) |
Sep 12, 2023 | 27.67 | 27.90 | 27.45 | 27.56 | 1,975,327 | -0.40(-1.43%) |
Sep 11, 2023 | 28.00 | 28.48 | 27.80 | 27.96 | 3,485,320 | +0.08(+0.29%) |
Sep 08, 2023 | 27.90 | 27.98 | 27.66 | 27.88 | 1,954,371 | -0.02(-0.07%) |
Sep 07, 2023 | 27.45 | 28.07 | 27.38 | 27.90 | 4,360,784 | +0.33(+1.20%) |
Sep 06, 2023 | 27.51 | 27.72 | 27.41 | 27.57 | 2,250,254 | -0.05(-0.18%) |
Sep 05, 2023 | 27.62 | 27.90 | 27.44 | 27.62 | 2,376,253 | -0.24(-0.86%) |
Sep 01, 2023 | 28.07 | 28.23 | 27.67 | 27.86 | 2,056,975 | +0.07(+0.25%) |
Aug 31, 2023 | 27.68 | 28.00 | 27.68 | 27.79 | 3,680,434 | +0.22(+0.80%) |
Aug 30, 2023 | 27.79 | 28.02 | 27.51 | 27.57 | 1,858,115 | -0.32(-1.15%) |
Aug 29, 2023 | 27.65 | 27.95 | 27.61 | 27.89 | 2,027,682 | +0.24(+0.87%) |
Aug 28, 2023 | 27.36 | 27.73 | 27.36 | 27.65 | 1,712,015 | +0.36(+1.32%) |
Aug 25, 2023 | 27.05 | 27.42 | 26.87 | 27.29 | 1,814,618 | +0.36(+1.34%) |
Aug 24, 2023 | 27.33 | 27.54 | 26.89 | 26.93 | 3,937,404 | -0.31(-1.14%) |
Aug 23, 2023 | 27.26 | 27.43 | 27.03 | 27.24 | 1,653,534 | +0.16(+0.59%) |
Aug 22, 2023 | 27.08 | 27.30 | 26.92 | 27.08 | 2,083,773 | +0.17(+0.63%) |
Aug 21, 2023 | 26.80 | 27.04 | 26.73 | 26.91 | 2,011,144 | +0.17(+0.64%) |
Aug 18, 2023 | 26.33 | 26.90 | 26.06 | 26.74 | 2,880,552 | +0.08(+0.30%) |
Aug 17, 2023 | 27.01 | 27.02 | 26.65 | 26.66 | 3,791,791 | -0.38(-1.41%) |
Aug 16, 2023 | 27.61 | 27.79 | 27.02 | 27.04 | 4,507,800 | -0.82(-2.94%) |
Aug 15, 2023 | 28.13 | 28.57 | 27.83 | 27.86 | 3,279,739 | -0.49(-1.73%) |
Aug 14, 2023 | 27.74 | 28.41 | 27.68 | 28.35 | 3,153,956 | +0.53(+1.91%) |
Aug 11, 2023 | 27.65 | 27.98 | 27.62 | 27.82 | 3,112,896 | +0.17(+0.61%) |
Aug 10, 2023 | 27.82 | 28.06 | 27.41 | 27.65 | 2,977,388 | +0.04(+0.14%) |
Aug 09, 2023 | 27.89 | 28.02 | 27.38 | 27.61 | 2,989,228 | -0.19(-0.68%) |
Aug 08, 2023 | 27.94 | 28.17 | 27.46 | 27.80 | 5,030,816 | -0.44(-1.56%) |
Aug 07, 2023 | 27.83 | 28.48 | 27.63 | 28.24 | 5,075,577 | +0.75(+2.73%) |
Aug 04, 2023 | 26.84 | 27.97 | 26.10 | 27.49 | 6,698,041 | +1.54(+5.93%) |
Aug 03, 2023 | 25.75 | 26.15 | 25.63 | 25.95 | 5,045,364 | +0.08(+0.31%) |
Aug 02, 2023 | 26.42 | 26.46 | 25.81 | 25.87 | 3,874,804 | -0.88(-3.29%) |
Aug 01, 2023 | 26.84 | 27.01 | 26.62 | 26.75 | 3,541,182 | -0.20(-0.74%) |
Jul 31, 2023 | 26.66 | 26.97 | 26.65 | 26.95 | 3,310,431 | +0.32(+1.20%) |
Jul 28, 2023 | 26.92 | 27.11 | 26.60 | 26.63 | 2,966,577 | -0.08(-0.30%) |
Jul 27, 2023 | 27.05 | 27.23 | 26.62 | 26.71 | 2,868,927 | -0.01(-0.04%) |
Jul 26, 2023 | 26.55 | 26.86 | 26.37 | 26.72 | 5,912,332 | -0.03(-0.11%) |
Jul 25, 2023 | 26.79 | 27.02 | 26.63 | 26.75 | 3,120,865 | -0.05(-0.19%) |
Jul 24, 2023 | 26.99 | 27.10 | 26.75 | 26.80 | 3,015,198 | -0.19(-0.70%) |
Jul 21, 2023 | 27.57 | 27.59 | 26.95 | 26.99 | 3,327,022 | -0.52(-1.89%) |
Jul 20, 2023 | 27.90 | 27.99 | 27.43 | 27.51 | 3,737,958 | -0.59(-2.10%) |
Jul 19, 2023 | 28.15 | 28.68 | 27.93 | 28.10 | 6,716,467 | +0.07(+0.25%) |
Jul 18, 2023 | 27.82 | 28.11 | 27.74 | 28.03 | 4,234,313 | +0.22(+0.79%) |
Jul 17, 2023 | 27.25 | 27.86 | 27.18 | 27.81 | 3,620,038 | +0.52(+1.91%) |
Jul 14, 2023 | 27.73 | 27.81 | 27.21 | 27.29 | 4,023,228 | -0.49(-1.76%) |
Jul 13, 2023 | 27.66 | 27.98 | 27.56 | 27.78 | 4,375,647 | +0.23(+0.83%) |
Jul 12, 2023 | 27.70 | 27.82 | 27.44 | 27.55 | 3,079,117 | +0.05(+0.18%) |
Jul 11, 2023 | 27.49 | 27.77 | 27.24 | 27.50 | 3,353,528 | +0.14(+0.51%) |
Jul 10, 2023 | 26.92 | 27.44 | 26.92 | 27.36 | 2,709,736 | +0.39(+1.45%) |
Jul 07, 2023 | 26.70 | 27.23 | 26.66 | 26.97 | 3,608,648 | +0.24(+0.90%) |
Jul 06, 2023 | 26.35 | 26.76 | 26.08 | 26.73 | 3,636,686 | +0.14(+0.53%) |
Jul 05, 2023 | 26.40 | 26.64 | 26.28 | 26.59 | 4,718,833 | -0.04(-0.15%) |