Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.90 | 26.95 | 26.63 | 26.75 | 4,026,611 | -0.02(-0.07%) |
Sep 28, 2023 | 26.78 | 26.97 | 26.60 | 26.77 | 5,219,356 | -0.10(-0.36%) |
Sep 27, 2023 | 27.33 | 27.38 | 26.69 | 26.87 | 3,854,352 | -0.46(-1.68%) |
Sep 26, 2023 | 27.55 | 27.65 | 27.32 | 27.32 | 3,369,442 | -0.27(-0.99%) |
Sep 25, 2023 | 27.96 | 27.76 | 27.57 | 27.60 | 3,600,436 | -0.56(-1.98%) |
Sep 22, 2023 | 28.29 | 28.35 | 28.10 | 28.15 | 3,291,083 | -0.17(-0.59%) |
Sep 21, 2023 | 28.19 | 28.59 | 28.10 | 28.32 | 3,435,729 | +0.11(+0.38%) |
Sep 20, 2023 | 28.13 | 28.33 | 27.97 | 28.21 | 3,112,767 | +0.22(+0.80%) |
Sep 19, 2023 | 28.06 | 28.15 | 27.90 | 27.99 | 3,286,258 | -0.03(-0.10%) |
Sep 18, 2023 | 28.29 | 28.29 | 27.75 | 28.02 | 3,792,764 | -0.21(-0.76%) |
Sep 15, 2023 | 28.29 | 28.61 | 28.18 | 28.23 | 6,380,743 | -0.12(-0.41%) |
Sep 14, 2023 | 27.95 | 28.36 | 27.91 | 28.35 | 5,347,342 | +0.48(+1.72%) |
Sep 13, 2023 | 27.95 | 28.03 | 27.66 | 27.87 | 3,200,138 | -0.06(-0.21%) |
Sep 12, 2023 | 28.40 | 28.44 | 27.66 | 27.93 | 4,967,212 | -0.40(-1.41%) |
Sep 11, 2023 | 28.33 | 28.48 | 28.18 | 28.33 | 3,161,179 | -0.06(-0.21%) |
Sep 08, 2023 | 28.19 | 28.41 | 28.10 | 28.39 | 3,017,255 | +0.21(+0.76%) |
Sep 07, 2023 | 28.47 | 28.62 | 28.10 | 28.17 | 4,289,390 | -0.17(-0.59%) |
Sep 06, 2023 | 28.44 | 28.58 | 28.29 | 28.34 | 2,999,951 | -0.10(-0.34%) |
Sep 05, 2023 | 28.53 | 28.84 | 28.35 | 28.44 | 3,999,230 | -0.17(-0.58%) |
Sep 01, 2023 | 29.27 | 29.33 | 28.55 | 28.60 | 3,477,056 | -0.55(-1.87%) |
Aug 31, 2023 | 29.49 | 29.57 | 29.11 | 29.15 | 4,792,567 | -0.22(-0.76%) |
Aug 30, 2023 | 29.66 | 29.71 | 29.37 | 29.37 | 3,333,424 | -0.17(-0.56%) |
Aug 29, 2023 | 29.74 | 29.83 | 29.31 | 29.54 | 3,107,471 | -0.03(-0.10%) |
Aug 28, 2023 | 29.40 | 29.64 | 29.34 | 29.57 | 3,921,034 | +0.28(+0.97%) |
Aug 25, 2023 | 29.14 | 29.42 | 28.92 | 29.29 | 3,516,908 | +0.35(+1.21%) |
Aug 24, 2023 | 28.89 | 29.24 | 28.85 | 28.93 | 3,558,240 | +0.05(+0.17%) |
Aug 23, 2023 | 29.03 | 29.25 | 28.84 | 28.89 | 3,058,736 | -0.15(-0.50%) |
Aug 22, 2023 | 28.98 | 29.18 | 28.85 | 29.03 | 3,531,574 | -0.03(-0.10%) |
Aug 21, 2023 | 29.35 | 29.38 | 28.76 | 29.06 | 4,794,157 | -0.39(-1.32%) |
Aug 18, 2023 | 29.32 | 29.67 | 29.15 | 29.45 | 4,628,073 | +0.23(+0.80%) |
Aug 17, 2023 | 29.33 | 29.42 | 29.12 | 29.22 | 3,237,091 | -0.08(-0.27%) |
Aug 16, 2023 | 29.57 | 29.67 | 29.22 | 29.30 | 3,982,101 | -0.25(-0.86%) |
Aug 15, 2023 | 30.05 | 30.13 | 29.53 | 29.55 | 5,118,317 | -0.60(-1.97%) |
Aug 14, 2023 | 30.61 | 30.65 | 30.12 | 30.14 | 3,014,990 | -0.37(-1.21%) |
Aug 11, 2023 | 30.42 | 30.52 | 30.23 | 30.52 | 2,133,995 | +0.21(+0.71%) |
Aug 10, 2023 | 30.51 | 30.70 | 30.18 | 30.30 | 2,888,468 | -0.21(-0.70%) |
Aug 09, 2023 | 30.39 | 30.73 | 30.31 | 30.52 | 3,338,893 | +0.06(+0.19%) |
Aug 08, 2023 | 31.27 | 31.33 | 30.37 | 30.46 | 4,866,273 | -0.86(-2.74%) |
Aug 07, 2023 | 31.58 | 31.71 | 31.31 | 31.31 | 2,560,588 | -0.20(-0.65%) |
Aug 04, 2023 | 31.72 | 31.95 | 31.45 | 31.52 | 2,653,530 | -0.20(-0.62%) |
Aug 03, 2023 | 31.93 | 32.04 | 31.70 | 31.71 | 3,076,930 | -0.32(-1.00%) |
Aug 02, 2023 | 31.76 | 32.42 | 31.71 | 32.04 | 3,155,255 | +0.26(+0.83%) |
Aug 01, 2023 | 32.11 | 32.18 | 31.61 | 31.77 | 3,897,055 | -0.23(-0.73%) |
Jul 31, 2023 | 32.20 | 32.24 | 31.81 | 32.01 | 8,706,914 | -0.21(-0.67%) |
Jul 28, 2023 | 32.18 | 32.32 | 32.00 | 32.22 | 3,588,698 | +0.26(+0.82%) |
Jul 27, 2023 | 32.02 | 32.23 | 31.93 | 31.96 | 4,574,785 | -0.06(-0.18%) |
Jul 26, 2023 | 32.11 | 32.38 | 31.99 | 32.02 | 4,164,903 | -0.15(-0.48%) |
Jul 25, 2023 | 32.14 | 32.30 | 31.97 | 32.17 | 3,724,679 | +0.07(+0.21%) |
Jul 24, 2023 | 32.19 | 32.32 | 32.01 | 32.10 | 3,325,742 | -0.03(-0.09%) |
Jul 21, 2023 | 31.94 | 32.22 | 31.86 | 32.13 | 4,326,001 | +0.18(+0.57%) |
Jul 20, 2023 | 31.55 | 31.98 | 31.36 | 31.95 | 3,742,811 | +0.51(+1.63%) |
Jul 19, 2023 | 31.23 | 31.57 | 31.23 | 31.44 | 4,367,447 | +0.37(+1.18%) |
Jul 18, 2023 | 31.21 | 31.48 | 30.94 | 31.07 | 5,870,505 | -0.09(-0.28%) |
Jul 17, 2023 | 31.16 | 31.50 | 31.10 | 31.16 | 5,713,373 | -0.60(-1.88%) |
Jul 14, 2023 | 31.89 | 31.92 | 31.06 | 31.76 | 7,350,740 | -0.25(-0.78%) |
Jul 13, 2023 | 31.92 | 32.43 | 31.71 | 32.01 | 7,354,457 | +0.17(+0.55%) |
Jul 12, 2023 | 32.01 | 32.06 | 31.69 | 31.83 | 4,671,861 | -0.14(-0.42%) |
Jul 11, 2023 | 31.80 | 32.02 | 31.65 | 31.97 | 5,641,186 | +0.20(+0.64%) |
Jul 10, 2023 | 32.06 | 32.21 | 31.73 | 31.77 | 3,472,453 | -0.30(-0.93%) |
Jul 07, 2023 | 32.21 | 32.40 | 32.06 | 32.06 | 3,525,642 | -0.20(-0.63%) |
Jul 06, 2023 | 32.42 | 32.54 | 32.20 | 32.27 | 4,302,744 | -0.23(-0.71%) |
Jul 05, 2023 | 32.25 | 32.59 | 31.93 | 32.50 | 5,317,293 | -0.41(-1.23%) |