Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.44 | 28.49 | 28.44 | 28.48 | 1,865,780 | -0.01(-0.03%) |
Oct 30, 2023 | 28.50 | 28.50 | 28.48 | 28.49 | 1,555,048 | -0.02(-0.07%) |
Oct 27, 2023 | 28.47 | 28.51 | 28.47 | 28.51 | 1,370,634 | +0.02(+0.07%) |
Oct 26, 2023 | 28.47 | 28.50 | 28.46 | 28.49 | 1,761,954 | +0.04(+0.14%) |
Oct 25, 2023 | 28.47 | 28.47 | 28.42 | 28.45 | 3,191,799 | -0.01(-0.03%) |
Oct 24, 2023 | 28.48 | 28.49 | 28.43 | 28.46 | 1,397,348 | -0.01(-0.03%) |
Oct 23, 2023 | 28.42 | 28.47 | 28.38 | 28.47 | 3,200,367 | +0.03(+0.10%) |
Oct 20, 2023 | 28.39 | 28.44 | 28.39 | 28.44 | 2,533,756 | +0.06(+0.21%) |
Oct 19, 2023 | 28.34 | 28.40 | 28.34 | 28.38 | 2,001,231 | +0.03(+0.10%) |
Oct 18, 2023 | 28.38 | 28.39 | 28.35 | 28.35 | 1,677,065 | -0.02(-0.07%) |
Oct 17, 2023 | 28.40 | 28.41 | 28.36 | 28.37 | 1,422,119 | -0.07(-0.24%) |
Oct 16, 2023 | 28.46 | 28.47 | 28.44 | 28.44 | 2,176,141 | -0.02(-0.07%) |
Oct 13, 2023 | 28.50 | 28.50 | 28.41 | 28.46 | 1,444,148 | +0.01(+0.03%) |
Oct 12, 2023 | 28.48 | 28.48 | 28.41 | 28.45 | 2,099,478 | -0.03(-0.10%) |
Oct 11, 2023 | 28.49 | 28.49 | 28.46 | 28.48 | 5,500,002 | -0.03(-0.10%) |
Oct 10, 2023 | 28.48 | 28.51 | 28.46 | 28.51 | 2,569,060 | +0.00(+0.00%) |
Oct 09, 2023 | 28.44 | 28.52 | 28.44 | 28.51 | 1,052,231 | +0.10(+0.34%) |
Oct 06, 2023 | 28.39 | 28.42 | 28.30 | 28.41 | 1,966,421 | -0.01(-0.03%) |
Oct 05, 2023 | 28.41 | 28.44 | 28.41 | 28.42 | 2,035,782 | +0.02(+0.07%) |
Oct 04, 2023 | 28.38 | 28.41 | 28.33 | 28.40 | 9,044,345 | +0.06(+0.21%) |
Oct 03, 2023 | 28.41 | 28.41 | 28.33 | 28.34 | 2,263,831 | -0.05(-0.17%) |
Oct 02, 2023 | 28.43 | 28.43 | 28.38 | 28.39 | 2,515,755 | -0.02(-0.08%) |
Sep 29, 2023 | 28.43 | 28.46 | 28.41 | 28.41 | 2,187,437 | +0.00(+0.00%) |
Sep 28, 2023 | 28.37 | 28.42 | 28.36 | 28.41 | 3,065,178 | +0.05(+0.17%) |
Sep 27, 2023 | 28.39 | 28.42 | 28.35 | 28.37 | 2,862,295 | -0.03(-0.10%) |
Sep 26, 2023 | 28.41 | 28.42 | 28.39 | 28.39 | 1,341,844 | -0.02(-0.07%) |
Sep 25, 2023 | 28.41 | 28.42 | 28.41 | 28.41 | 2,943,710 | -0.01(-0.03%) |
Sep 22, 2023 | 28.41 | 28.43 | 28.40 | 28.42 | 1,955,453 | +0.03(+0.10%) |
Sep 21, 2023 | 28.36 | 28.40 | 28.36 | 28.39 | 2,528,005 | +0.01(+0.03%) |
Sep 20, 2023 | 28.43 | 28.44 | 28.38 | 28.39 | 1,053,948 | -0.02(-0.07%) |
Sep 19, 2023 | 28.44 | 28.44 | 28.39 | 28.40 | 1,686,679 | -0.03(-0.10%) |
Sep 18, 2023 | 28.41 | 28.43 | 28.40 | 28.43 | 1,753,661 | +0.02(+0.07%) |
Sep 15, 2023 | 28.42 | 28.43 | 28.39 | 28.41 | 3,494,678 | -0.01(-0.03%) |
Sep 14, 2023 | 28.45 | 28.46 | 28.41 | 28.42 | 1,634,762 | +0.00(+0.00%) |
Sep 13, 2023 | 28.39 | 28.43 | 28.37 | 28.42 | 2,790,468 | +0.03(+0.10%) |
Sep 12, 2023 | 28.40 | 28.42 | 28.39 | 28.39 | 1,318,932 | -0.03(-0.10%) |
Sep 11, 2023 | 28.41 | 28.43 | 28.39 | 28.42 | 1,252,366 | +0.01(+0.03%) |
Sep 08, 2023 | 28.45 | 28.45 | 28.40 | 28.41 | 2,540,938 | -0.01(-0.03%) |
Sep 07, 2023 | 28.39 | 28.42 | 28.38 | 28.42 | 1,359,860 | +0.05(+0.17%) |
Sep 06, 2023 | 28.43 | 28.43 | 28.34 | 28.38 | 2,957,510 | -0.04(-0.14%) |
Sep 05, 2023 | 28.45 | 28.45 | 28.39 | 28.41 | 1,509,641 | -0.02(-0.07%) |
Sep 01, 2023 | 28.44 | 28.50 | 28.43 | 28.43 | 1,507,763 | -0.02(-0.08%) |
Aug 31, 2023 | 28.43 | 28.47 | 28.43 | 28.46 | 2,723,519 | +0.04(+0.14%) |
Aug 30, 2023 | 28.45 | 28.46 | 28.42 | 28.42 | 1,558,650 | +0.00(+0.00%) |
Aug 29, 2023 | 28.38 | 28.44 | 28.35 | 28.42 | 1,759,380 | +0.05(+0.17%) |
Aug 28, 2023 | 28.33 | 28.37 | 28.33 | 28.37 | 1,812,774 | +0.04(+0.14%) |
Aug 25, 2023 | 28.31 | 28.37 | 28.31 | 28.33 | 1,438,053 | -0.02(-0.07%) |
Aug 24, 2023 | 28.34 | 28.37 | 28.34 | 28.35 | 4,906,053 | -0.01(-0.03%) |
Aug 23, 2023 | 28.32 | 28.39 | 28.32 | 28.36 | 2,927,529 | +0.06(+0.20%) |
Aug 22, 2023 | 28.32 | 28.32 | 28.29 | 28.30 | 1,319,748 | -0.01(-0.03%) |
Aug 21, 2023 | 28.34 | 28.35 | 28.31 | 28.31 | 3,486,157 | -0.03(-0.10%) |
Aug 18, 2023 | 28.34 | 28.36 | 28.33 | 28.34 | 3,107,330 | +0.02(+0.07%) |
Aug 17, 2023 | 28.36 | 28.36 | 28.29 | 28.32 | 1,902,759 | +0.01(+0.03%) |
Aug 16, 2023 | 28.34 | 28.35 | 28.30 | 28.31 | 1,978,317 | -0.02(-0.07%) |
Aug 15, 2023 | 28.34 | 28.36 | 28.31 | 28.33 | 1,851,010 | +0.00(+0.00%) |
Aug 14, 2023 | 28.36 | 28.36 | 28.32 | 28.33 | 1,471,897 | -0.03(-0.10%) |
Aug 11, 2023 | 28.38 | 28.38 | 28.35 | 28.36 | 2,597,641 | -0.03(-0.10%) |
Aug 10, 2023 | 28.42 | 28.45 | 28.38 | 28.39 | 6,651,019 | -0.03(-0.10%) |
Aug 09, 2023 | 28.41 | 28.45 | 28.41 | 28.42 | 2,718,430 | -0.02(-0.07%) |
Aug 08, 2023 | 28.43 | 28.45 | 28.41 | 28.44 | 1,725,594 | +0.01(+0.03%) |
Aug 07, 2023 | 28.44 | 28.45 | 28.41 | 28.43 | 2,855,641 | +0.02(+0.07%) |
Aug 04, 2023 | 28.36 | 28.42 | 28.36 | 28.41 | 1,374,783 | +0.05(+0.17%) |
Aug 03, 2023 | 28.33 | 28.36 | 28.33 | 28.36 | 1,947,686 | +0.01(+0.03%) |
Aug 02, 2023 | 28.38 | 28.38 | 28.32 | 28.35 | 7,300,337 | -0.01(-0.03%) |