Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.18 | 24.47 | 23.96 | 24.05 | 2,053,626 | +0.12(+0.49%) |
Sep 28, 2023 | 23.51 | 24.05 | 23.49 | 23.93 | 2,083,210 | +0.48(+2.04%) |
Sep 27, 2023 | 23.63 | 23.69 | 23.32 | 23.45 | 2,102,900 | -0.09(-0.37%) |
Sep 26, 2023 | 23.90 | 24.11 | 23.52 | 23.54 | 2,558,583 | -0.55(-2.29%) |
Sep 25, 2023 | 24.05 | 24.13 | 23.97 | 24.09 | 2,373,854 | -0.09(-0.36%) |
Sep 22, 2023 | 24.36 | 24.41 | 24.12 | 24.17 | 2,580,388 | -0.15(-0.64%) |
Sep 21, 2023 | 24.80 | 24.81 | 24.33 | 24.33 | 2,122,680 | -0.71(-2.82%) |
Sep 20, 2023 | 25.56 | 25.68 | 25.02 | 25.03 | 1,551,995 | -0.31(-1.22%) |
Sep 19, 2023 | 25.30 | 25.52 | 25.17 | 25.34 | 2,266,290 | +0.10(+0.38%) |
Sep 18, 2023 | 25.30 | 25.37 | 25.12 | 25.25 | 2,278,945 | -0.12(-0.46%) |
Sep 15, 2023 | 25.25 | 25.57 | 25.12 | 25.36 | 3,324,005 | +0.03(+0.11%) |
Sep 14, 2023 | 25.27 | 25.39 | 25.10 | 25.33 | 2,647,825 | +0.30(+1.20%) |
Sep 13, 2023 | 25.36 | 25.36 | 24.60 | 25.03 | 2,715,119 | -0.19(-0.77%) |
Sep 12, 2023 | 24.99 | 25.57 | 24.95 | 25.23 | 2,793,292 | +0.14(+0.58%) |
Sep 11, 2023 | 25.30 | 25.45 | 24.94 | 25.08 | 3,196,299 | +0.03(+0.12%) |
Sep 08, 2023 | 25.08 | 25.20 | 24.91 | 25.05 | 2,454,777 | +0.00(+0.00%) |
Sep 07, 2023 | 25.02 | 25.20 | 24.71 | 25.05 | 3,508,414 | -0.17(-0.69%) |
Sep 06, 2023 | 25.16 | 25.47 | 25.00 | 25.23 | 2,683,450 | -0.02(-0.08%) |
Sep 05, 2023 | 25.83 | 25.89 | 25.21 | 25.25 | 3,129,172 | -0.71(-2.75%) |
Sep 01, 2023 | 26.11 | 26.13 | 25.85 | 25.96 | 1,921,772 | +0.13(+0.49%) |
Aug 31, 2023 | 25.76 | 25.95 | 25.73 | 25.83 | 2,302,708 | +0.13(+0.49%) |
Aug 30, 2023 | 25.64 | 25.88 | 25.58 | 25.71 | 1,751,225 | +0.09(+0.34%) |
Aug 29, 2023 | 25.12 | 25.62 | 25.03 | 25.62 | 1,953,054 | +0.55(+2.20%) |
Aug 28, 2023 | 25.11 | 25.31 | 25.05 | 25.07 | 2,184,304 | +0.15(+0.62%) |
Aug 25, 2023 | 24.83 | 25.05 | 24.63 | 24.92 | 2,312,229 | +0.17(+0.70%) |
Aug 24, 2023 | 25.11 | 25.45 | 24.71 | 24.74 | 2,263,259 | -0.37(-1.46%) |
Aug 23, 2023 | 24.61 | 25.15 | 24.43 | 25.11 | 2,062,107 | +0.59(+2.40%) |
Aug 22, 2023 | 25.04 | 25.07 | 24.42 | 24.52 | 2,840,210 | -0.41(-1.63%) |
Aug 21, 2023 | 25.42 | 25.46 | 24.72 | 24.93 | 2,964,304 | -0.44(-1.75%) |
Aug 18, 2023 | 25.07 | 25.51 | 25.02 | 25.37 | 2,280,184 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.84 | 25.29 | 25.37 | 2,699,514 | -0.23(-0.91%) |
Aug 16, 2023 | 25.91 | 26.16 | 25.60 | 25.60 | 2,173,963 | -0.43(-1.63%) |
Aug 15, 2023 | 26.56 | 26.64 | 26.01 | 26.03 | 2,413,161 | -0.85(-3.16%) |
Aug 14, 2023 | 26.79 | 26.90 | 26.59 | 26.88 | 1,836,939 | -0.09(-0.32%) |
Aug 11, 2023 | 26.81 | 27.09 | 26.74 | 26.97 | 1,978,330 | -0.03(-0.11%) |
Aug 10, 2023 | 27.25 | 27.41 | 26.96 | 26.99 | 2,223,685 | -0.02(-0.07%) |
Aug 09, 2023 | 27.15 | 27.45 | 26.97 | 27.01 | 2,112,517 | -0.18(-0.68%) |
Aug 08, 2023 | 27.11 | 27.30 | 26.71 | 27.20 | 2,454,591 | -0.38(-1.37%) |
Aug 07, 2023 | 27.51 | 27.83 | 27.42 | 27.57 | 2,286,245 | +0.19(+0.71%) |
Aug 04, 2023 | 27.49 | 28.02 | 27.30 | 27.38 | 2,390,952 | -0.04(-0.14%) |
Aug 03, 2023 | 27.12 | 27.49 | 26.81 | 27.42 | 3,980,701 | +0.03(+0.11%) |
Aug 02, 2023 | 27.42 | 27.52 | 27.02 | 27.39 | 2,907,034 | -0.43(-1.53%) |
Aug 01, 2023 | 28.15 | 28.35 | 27.72 | 27.82 | 3,839,333 | -0.43(-1.54%) |
Jul 31, 2023 | 28.58 | 28.61 | 28.13 | 28.25 | 17,450,100 | -0.26(-0.92%) |
Jul 28, 2023 | 28.63 | 29.10 | 27.60 | 28.51 | 6,294,528 | +1.06(+3.87%) |
Jul 27, 2023 | 28.15 | 28.27 | 27.33 | 27.45 | 4,922,068 | -0.57(-2.03%) |
Jul 26, 2023 | 28.22 | 28.44 | 27.93 | 28.02 | 3,271,962 | -0.27(-0.96%) |
Jul 25, 2023 | 28.38 | 28.54 | 28.20 | 28.29 | 2,210,045 | -0.24(-0.85%) |
Jul 24, 2023 | 28.38 | 28.77 | 28.37 | 28.53 | 2,263,754 | +0.20(+0.72%) |
Jul 21, 2023 | 28.73 | 28.80 | 28.30 | 28.33 | 2,319,040 | -0.28(-0.98%) |
Jul 20, 2023 | 28.83 | 28.92 | 28.36 | 28.61 | 2,866,200 | -0.38(-1.30%) |
Jul 19, 2023 | 28.58 | 29.07 | 28.50 | 28.98 | 3,337,249 | +0.50(+1.76%) |
Jul 18, 2023 | 28.01 | 28.60 | 27.92 | 28.48 | 3,083,825 | +0.56(+2.01%) |
Jul 17, 2023 | 27.38 | 28.02 | 27.29 | 27.92 | 3,143,370 | +0.44(+1.62%) |
Jul 14, 2023 | 28.26 | 28.31 | 27.40 | 27.48 | 2,908,508 | -0.74(-2.64%) |
Jul 13, 2023 | 27.69 | 28.59 | 27.66 | 28.22 | 4,371,907 | +0.75(+2.74%) |
Jul 12, 2023 | 27.28 | 27.67 | 27.16 | 27.47 | 3,162,578 | +0.66(+2.45%) |
Jul 11, 2023 | 26.55 | 26.83 | 26.15 | 26.81 | 3,499,970 | +0.58(+2.21%) |
Jul 10, 2023 | 25.44 | 26.36 | 25.35 | 26.23 | 3,930,471 | +0.97(+3.82%) |
Jul 07, 2023 | 25.10 | 25.55 | 25.04 | 25.26 | 5,552,324 | +0.13(+0.50%) |
Jul 06, 2023 | 25.31 | 25.35 | 24.82 | 25.14 | 3,493,342 | -0.49(-1.92%) |
Jul 05, 2023 | 25.79 | 26.02 | 25.56 | 25.63 | 2,763,922 | -0.35(-1.34%) |