Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.35 | 26.59 | 26.13 | 26.28 | 4,305,131 | +0.15(+0.56%) |
Sep 28, 2023 | 26.71 | 26.71 | 26.04 | 26.14 | 4,947,772 | -0.44(-1.66%) |
Sep 27, 2023 | 26.72 | 26.86 | 26.48 | 26.58 | 5,396,270 | -0.14(-0.51%) |
Sep 26, 2023 | 27.63 | 27.63 | 26.69 | 26.71 | 3,761,263 | -0.98(-3.53%) |
Sep 25, 2023 | 27.56 | 27.73 | 27.59 | 27.69 | 2,585,395 | -0.01(-0.04%) |
Sep 22, 2023 | 27.70 | 27.95 | 27.64 | 27.70 | 2,850,162 | -0.09(-0.32%) |
Sep 21, 2023 | 28.19 | 28.19 | 27.78 | 27.79 | 5,024,150 | -0.42(-1.49%) |
Sep 20, 2023 | 28.49 | 28.63 | 28.20 | 28.21 | 3,741,085 | -0.16(-0.55%) |
Sep 19, 2023 | 28.52 | 28.67 | 28.35 | 28.37 | 4,942,261 | -0.17(-0.58%) |
Sep 18, 2023 | 28.44 | 28.54 | 28.15 | 28.53 | 5,848,966 | +0.07(+0.24%) |
Sep 15, 2023 | 28.31 | 28.65 | 28.24 | 28.47 | 8,638,835 | +0.10(+0.35%) |
Sep 14, 2023 | 28.20 | 28.38 | 28.08 | 28.37 | 5,422,569 | +0.33(+1.19%) |
Sep 13, 2023 | 27.75 | 28.18 | 27.73 | 28.04 | 4,787,596 | +0.33(+1.20%) |
Sep 12, 2023 | 27.73 | 27.79 | 27.51 | 27.70 | 3,627,878 | -0.01(-0.04%) |
Sep 11, 2023 | 27.61 | 27.87 | 27.57 | 27.71 | 4,879,040 | +0.02(+0.07%) |
Sep 08, 2023 | 27.44 | 27.78 | 27.36 | 27.69 | 4,117,878 | +0.33(+1.22%) |
Sep 07, 2023 | 27.00 | 27.44 | 26.94 | 27.36 | 4,172,723 | +0.58(+2.16%) |
Sep 06, 2023 | 26.81 | 26.97 | 26.70 | 26.78 | 3,440,582 | +0.03(+0.11%) |
Sep 05, 2023 | 27.02 | 27.09 | 26.58 | 26.75 | 3,852,539 | -0.31(-1.16%) |
Sep 01, 2023 | 27.45 | 27.49 | 26.82 | 27.07 | 3,867,097 | -0.23(-0.86%) |
Aug 31, 2023 | 27.48 | 27.53 | 27.26 | 27.30 | 4,545,578 | -0.03(-0.11%) |
Aug 30, 2023 | 27.54 | 27.60 | 27.27 | 27.33 | 2,866,549 | -0.21(-0.75%) |
Aug 29, 2023 | 27.69 | 27.74 | 27.45 | 27.54 | 3,071,556 | -0.09(-0.32%) |
Aug 28, 2023 | 27.68 | 27.86 | 27.58 | 27.62 | 1,613,859 | +0.00(+0.00%) |
Aug 25, 2023 | 27.40 | 27.78 | 27.36 | 27.62 | 2,863,527 | +0.36(+1.33%) |
Aug 24, 2023 | 27.51 | 27.92 | 27.25 | 27.26 | 3,419,447 | -0.30(-1.10%) |
Aug 23, 2023 | 27.66 | 27.78 | 27.39 | 27.57 | 3,636,617 | -0.10(-0.35%) |
Aug 22, 2023 | 27.71 | 27.79 | 27.50 | 27.66 | 2,193,079 | -0.02(-0.07%) |
Aug 21, 2023 | 27.51 | 27.75 | 27.35 | 27.68 | 3,748,228 | +0.09(+0.32%) |
Aug 18, 2023 | 27.37 | 27.68 | 27.37 | 27.59 | 3,685,221 | +0.19(+0.68%) |
Aug 17, 2023 | 27.54 | 27.76 | 27.39 | 27.41 | 4,140,062 | -0.11(-0.39%) |
Aug 16, 2023 | 27.54 | 27.72 | 27.49 | 27.52 | 3,496,473 | +0.05(+0.18%) |
Aug 15, 2023 | 27.81 | 27.85 | 27.39 | 27.47 | 3,713,223 | -0.51(-1.81%) |
Aug 14, 2023 | 28.11 | 28.19 | 27.76 | 27.97 | 3,416,541 | -0.17(-0.62%) |
Aug 11, 2023 | 27.92 | 28.17 | 27.84 | 28.15 | 2,265,712 | +0.19(+0.70%) |
Aug 10, 2023 | 28.27 | 28.40 | 27.87 | 27.95 | 2,373,913 | -0.23(-0.83%) |
Aug 09, 2023 | 28.07 | 28.43 | 28.04 | 28.19 | 3,237,968 | +0.07(+0.24%) |
Aug 08, 2023 | 28.20 | 28.26 | 27.95 | 28.12 | 5,542,710 | -0.08(-0.28%) |
Aug 07, 2023 | 28.28 | 28.44 | 28.17 | 28.20 | 4,090,931 | -0.03(-0.10%) |
Aug 04, 2023 | 28.66 | 28.71 | 28.00 | 28.23 | 4,380,598 | -0.31(-1.09%) |
Aug 03, 2023 | 28.77 | 28.79 | 28.39 | 28.54 | 4,868,261 | -0.38(-1.31%) |
Aug 02, 2023 | 28.59 | 28.97 | 28.46 | 28.92 | 9,573,031 | +0.24(+0.85%) |
Aug 01, 2023 | 28.90 | 29.08 | 28.66 | 28.67 | 12,889,470 | -0.58(-1.99%) |
Jul 31, 2023 | 29.39 | 29.55 | 29.17 | 29.26 | 2,934,372 | -0.01(-0.03%) |
Jul 28, 2023 | 29.60 | 29.67 | 29.06 | 29.27 | 4,402,104 | -0.25(-0.86%) |
Jul 27, 2023 | 30.38 | 30.50 | 29.31 | 29.52 | 4,859,209 | -0.82(-2.69%) |
Jul 26, 2023 | 30.23 | 30.56 | 30.12 | 30.34 | 2,856,875 | +0.10(+0.32%) |
Jul 25, 2023 | 30.00 | 30.30 | 29.88 | 30.24 | 3,286,111 | +0.22(+0.75%) |
Jul 24, 2023 | 30.06 | 30.13 | 29.83 | 30.02 | 2,410,033 | -0.04(-0.13%) |
Jul 21, 2023 | 29.65 | 30.07 | 29.51 | 30.05 | 4,270,521 | +0.52(+1.78%) |
Jul 20, 2023 | 29.05 | 29.56 | 28.83 | 29.53 | 2,555,885 | +0.53(+1.84%) |
Jul 19, 2023 | 28.70 | 29.06 | 28.67 | 28.99 | 3,925,212 | +0.37(+1.29%) |
Jul 18, 2023 | 28.85 | 29.19 | 28.47 | 28.62 | 7,490,368 | -0.23(-0.81%) |
Jul 17, 2023 | 29.25 | 29.25 | 28.82 | 28.86 | 4,341,512 | -0.43(-1.46%) |
Jul 14, 2023 | 29.61 | 29.63 | 29.24 | 29.29 | 3,060,079 | -0.30(-1.02%) |
Jul 13, 2023 | 29.46 | 29.64 | 29.39 | 29.59 | 2,780,473 | +0.07(+0.23%) |
Jul 12, 2023 | 29.17 | 29.59 | 29.07 | 29.52 | 3,041,518 | +0.47(+1.61%) |
Jul 11, 2023 | 28.77 | 29.07 | 28.65 | 29.05 | 3,094,055 | +0.41(+1.43%) |
Jul 10, 2023 | 28.62 | 28.72 | 28.46 | 28.64 | 4,302,576 | -0.02(-0.07%) |
Jul 07, 2023 | 28.46 | 28.76 | 28.42 | 28.66 | 4,228,777 | +0.02(+0.07%) |
Jul 06, 2023 | 28.62 | 28.67 | 28.36 | 28.64 | 3,287,457 | -0.17(-0.57%) |
Jul 05, 2023 | 28.57 | 29.11 | 28.44 | 28.81 | 3,578,713 | +0.18(+0.61%) |