Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2023 | 27.08 | 0 | +0.85(+3.24%) | |||
Oct 13, 2023 | 26.03 | 26.30 | 25.84 | 26.23 | 1,591,016 | +0.09(+0.34%) |
Oct 12, 2023 | 27.21 | 27.30 | 26.03 | 26.14 | 1,805,302 | -1.17(-4.28%) |
Oct 11, 2023 | 26.72 | 29.41 | 26.53 | 27.31 | 9,189,845 | +0.61(+2.28%) |
Oct 10, 2023 | 26.35 | 27.03 | 26.28 | 26.70 | 1,187,977 | +0.54(+2.06%) |
Oct 09, 2023 | 25.90 | 26.36 | 25.82 | 26.16 | 1,054,464 | -0.12(-0.46%) |
Oct 06, 2023 | 25.83 | 26.41 | 25.65 | 26.28 | 988,914 | +0.29(+1.12%) |
Oct 05, 2023 | 26.21 | 26.52 | 25.92 | 25.99 | 1,062,542 | -0.38(-1.44%) |
Oct 04, 2023 | 26.03 | 26.43 | 25.97 | 26.37 | 935,678 | +0.39(+1.50%) |
Oct 03, 2023 | 26.69 | 26.86 | 25.95 | 25.98 | 1,042,008 | -1.03(-3.81%) |
Oct 02, 2023 | 26.80 | 27.05 | 26.62 | 27.01 | 953,910 | +0.04(+0.15%) |
Sep 29, 2023 | 27.32 | 27.45 | 26.80 | 26.97 | 1,059,091 | -0.13(-0.48%) |
Sep 28, 2023 | 26.79 | 27.43 | 26.76 | 27.10 | 923,918 | +0.35(+1.31%) |
Sep 27, 2023 | 26.85 | 27.02 | 26.46 | 26.75 | 1,741,356 | +0.17(+0.64%) |
Sep 26, 2023 | 27.34 | 27.86 | 26.57 | 26.58 | 1,262,770 | -1.11(-4.01%) |
Sep 25, 2023 | 27.14 | 27.92 | 27.61 | 27.69 | 1,048,680 | +0.67(+2.48%) |
Sep 22, 2023 | 27.18 | 27.36 | 27.00 | 27.02 | 540,199 | -0.09(-0.33%) |
Sep 21, 2023 | 27.36 | 27.36 | 26.85 | 27.11 | 786,666 | -0.36(-1.31%) |
Sep 20, 2023 | 27.40 | 28.06 | 27.31 | 27.47 | 801,621 | +0.21(+0.77%) |
Sep 19, 2023 | 26.67 | 27.31 | 26.63 | 27.26 | 989,689 | +0.62(+2.33%) |
Sep 18, 2023 | 26.72 | 27.00 | 26.64 | 26.64 | 718,685 | -0.20(-0.75%) |
Sep 15, 2023 | 27.37 | 27.40 | 26.77 | 26.84 | 2,954,544 | -0.75(-2.72%) |
Sep 14, 2023 | 27.40 | 27.70 | 27.38 | 27.59 | 877,789 | +0.38(+1.40%) |
Sep 13, 2023 | 27.51 | 27.61 | 27.15 | 27.21 | 863,727 | -0.35(-1.27%) |
Sep 12, 2023 | 27.41 | 27.73 | 27.30 | 27.56 | 801,489 | -0.06(-0.22%) |
Sep 11, 2023 | 27.62 | 27.84 | 27.33 | 27.62 | 925,806 | +0.25(+0.91%) |
Sep 08, 2023 | 27.52 | 27.71 | 27.28 | 27.37 | 1,231,437 | -0.18(-0.65%) |
Sep 07, 2023 | 28.48 | 28.59 | 27.48 | 27.55 | 2,126,823 | -1.28(-4.44%) |
Sep 06, 2023 | 29.84 | 30.10 | 28.78 | 28.83 | 953,979 | -1.16(-3.87%) |
Sep 05, 2023 | 30.28 | 30.43 | 29.67 | 29.99 | 1,000,958 | -0.71(-2.31%) |
Sep 01, 2023 | 30.72 | 30.99 | 30.52 | 30.70 | 1,039,920 | -0.06(-0.20%) |
Aug 31, 2023 | 30.28 | 30.80 | 30.25 | 30.76 | 1,190,715 | +0.56(+1.85%) |
Aug 30, 2023 | 30.12 | 30.40 | 30.01 | 30.20 | 1,150,532 | -0.01(-0.03%) |
Aug 29, 2023 | 30.23 | 30.41 | 30.09 | 30.21 | 628,529 | -0.06(-0.20%) |
Aug 28, 2023 | 29.80 | 30.40 | 29.80 | 30.27 | 742,858 | +0.55(+1.85%) |
Aug 25, 2023 | 30.36 | 30.54 | 29.59 | 29.72 | 794,967 | -0.59(-1.95%) |
Aug 24, 2023 | 30.00 | 30.43 | 29.66 | 30.31 | 1,412,425 | +0.38(+1.27%) |
Aug 23, 2023 | 29.59 | 30.07 | 29.53 | 29.93 | 742,740 | +0.36(+1.22%) |
Aug 22, 2023 | 29.91 | 30.07 | 29.55 | 29.57 | 704,509 | -0.14(-0.47%) |
Aug 21, 2023 | 29.79 | 29.90 | 29.42 | 29.71 | 963,681 | -0.13(-0.44%) |
Aug 18, 2023 | 28.96 | 29.96 | 28.63 | 29.84 | 1,196,781 | +0.70(+2.40%) |
Aug 17, 2023 | 29.48 | 29.56 | 29.01 | 29.14 | 791,380 | -0.28(-0.95%) |
Aug 16, 2023 | 29.03 | 29.54 | 28.95 | 29.42 | 995,296 | +0.41(+1.41%) |
Aug 15, 2023 | 29.24 | 29.25 | 28.82 | 29.01 | 735,656 | -0.44(-1.49%) |
Aug 14, 2023 | 29.09 | 29.57 | 28.87 | 29.45 | 1,177,127 | +0.15(+0.51%) |
Aug 11, 2023 | 28.68 | 29.38 | 28.56 | 29.30 | 825,739 | +0.50(+1.74%) |
Aug 10, 2023 | 28.88 | 29.25 | 28.33 | 28.80 | 1,179,162 | +0.08(+0.28%) |
Aug 09, 2023 | 29.00 | 29.16 | 28.68 | 28.72 | 1,145,823 | -0.31(-1.07%) |
Aug 08, 2023 | 28.71 | 29.09 | 28.51 | 29.03 | 1,141,806 | -0.13(-0.45%) |
Aug 07, 2023 | 28.79 | 29.16 | 28.48 | 29.16 | 1,398,297 | +0.68(+2.39%) |
Aug 04, 2023 | 28.66 | 29.00 | 28.31 | 28.48 | 1,376,867 | -0.29(-1.01%) |
Aug 03, 2023 | 27.34 | 28.83 | 26.53 | 28.77 | 3,094,792 | +3.05(+11.86%) |
Aug 02, 2023 | 26.06 | 26.07 | 25.50 | 25.72 | 1,211,626 | -0.64(-2.43%) |
Aug 01, 2023 | 26.63 | 26.71 | 26.19 | 26.36 | 934,757 | -0.52(-1.93%) |
Jul 31, 2023 | 26.69 | 27.05 | 26.68 | 26.88 | 847,860 | +0.28(+1.05%) |
Jul 28, 2023 | 27.13 | 27.20 | 26.49 | 26.60 | 912,375 | -0.36(-1.34%) |
Jul 27, 2023 | 27.08 | 27.30 | 26.77 | 26.96 | 1,123,921 | +0.00(+0.00%) |
Jul 26, 2023 | 26.96 | 27.21 | 26.78 | 26.96 | 1,265,357 | -0.07(-0.26%) |
Jul 25, 2023 | 26.98 | 27.12 | 26.68 | 27.03 | 941,570 | +0.09(+0.33%) |
Jul 24, 2023 | 26.70 | 27.02 | 26.70 | 26.94 | 918,511 | +0.28(+1.05%) |
Jul 21, 2023 | 27.04 | 27.04 | 26.35 | 26.66 | 1,044,641 | -0.05(-0.19%) |
Jul 20, 2023 | 26.77 | 26.84 | 26.32 | 26.71 | 1,250,276 | -0.19(-0.71%) |
Jul 19, 2023 | 26.97 | 27.21 | 26.89 | 26.90 | 1,093,133 | +0.06(+0.22%) |
Jul 18, 2023 | 26.09 | 26.97 | 26.01 | 26.84 | 1,445,193 | +0.85(+3.27%) |
Jul 17, 2023 | 25.79 | 26.09 | 25.78 | 25.99 | 817,765 | +0.04(+0.15%) |
Jul 14, 2023 | 26.37 | 26.39 | 25.83 | 25.95 | 862,581 | -0.54(-2.04%) |
Jul 13, 2023 | 26.31 | 26.55 | 26.10 | 26.49 | 769,716 | +0.35(+1.34%) |
Jul 12, 2023 | 26.11 | 26.31 | 25.87 | 26.14 | 1,640,919 | +0.39(+1.51%) |
Jul 11, 2023 | 25.45 | 25.78 | 25.39 | 25.75 | 1,340,503 | +0.44(+1.74%) |
Jul 10, 2023 | 24.85 | 25.40 | 24.80 | 25.31 | 1,375,428 | +0.30(+1.20%) |
Jul 07, 2023 | 24.58 | 25.45 | 24.53 | 25.01 | 1,958,243 | +0.44(+1.79%) |
Jul 06, 2023 | 24.50 | 24.85 | 24.41 | 24.57 | 2,036,062 | -0.19(-0.77%) |
Jul 05, 2023 | 25.37 | 25.37 | 24.72 | 24.76 | 700,838 | -0.86(-3.36%) |