Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.77 | 27.05 | 26.52 | 26.95 | 8,238,118 | +0.15(+0.55%) |
Oct 30, 2023 | 27.08 | 27.30 | 26.45 | 26.80 | 7,719,593 | -0.32(-1.16%) |
Oct 27, 2023 | 27.37 | 27.45 | 26.63 | 27.12 | 8,275,333 | -0.22(-0.79%) |
Oct 26, 2023 | 27.41 | 27.66 | 27.04 | 27.34 | 9,166,709 | -0.41(-1.49%) |
Oct 25, 2023 | 27.85 | 28.03 | 27.47 | 27.75 | 8,604,774 | -0.04(-0.14%) |
Oct 24, 2023 | 28.00 | 28.03 | 27.52 | 27.79 | 9,921,293 | -0.01(-0.04%) |
Oct 23, 2023 | 27.89 | 28.25 | 27.65 | 27.80 | 10,534,611 | -0.32(-1.12%) |
Oct 20, 2023 | 28.75 | 28.89 | 28.06 | 28.11 | 10,553,098 | -0.69(-2.40%) |
Oct 19, 2023 | 28.31 | 29.17 | 28.14 | 28.81 | 16,197,040 | +0.34(+1.18%) |
Oct 18, 2023 | 28.52 | 28.75 | 28.29 | 28.47 | 8,666,027 | +0.22(+0.77%) |
Oct 17, 2023 | 28.07 | 28.58 | 28.04 | 28.25 | 9,661,874 | +0.18(+0.63%) |
Oct 16, 2023 | 27.91 | 28.10 | 27.37 | 28.08 | 10,142,008 | +0.38(+1.35%) |
Oct 13, 2023 | 27.00 | 27.79 | 26.88 | 27.70 | 12,888,804 | +1.25(+4.74%) |
Oct 12, 2023 | 26.39 | 26.62 | 26.22 | 26.45 | 10,305,718 | +0.31(+1.17%) |
Oct 11, 2023 | 25.80 | 26.19 | 25.53 | 26.14 | 9,742,113 | +0.26(+0.99%) |
Oct 10, 2023 | 25.79 | 26.08 | 25.55 | 25.88 | 9,454,444 | +0.01(+0.04%) |
Oct 09, 2023 | 25.28 | 26.04 | 25.04 | 25.87 | 16,830,910 | +1.61(+6.63%) |
Oct 06, 2023 | 24.04 | 24.49 | 23.69 | 24.27 | 10,784,848 | +0.35(+1.44%) |
Oct 05, 2023 | 23.72 | 24.22 | 23.69 | 23.92 | 10,671,924 | -0.16(-0.66%) |
Oct 04, 2023 | 24.90 | 24.98 | 23.73 | 24.08 | 12,402,396 | -1.26(-4.98%) |
Oct 03, 2023 | 24.99 | 25.39 | 24.86 | 25.34 | 9,862,677 | +0.09(+0.35%) |
Oct 02, 2023 | 26.44 | 26.47 | 24.95 | 25.25 | 12,089,845 | -1.14(-4.34%) |
Sep 29, 2023 | 27.17 | 27.17 | 26.34 | 26.40 | 11,513,706 | -0.65(-2.41%) |
Sep 28, 2023 | 26.90 | 27.27 | 26.83 | 27.05 | 6,804,349 | +0.02(+0.07%) |
Sep 27, 2023 | 26.47 | 27.32 | 26.31 | 27.03 | 13,993,297 | +1.09(+4.18%) |
Sep 26, 2023 | 25.97 | 26.28 | 25.79 | 25.94 | 10,791,470 | -0.32(-1.20%) |
Sep 25, 2023 | 25.80 | 26.35 | 26.18 | 26.26 | 10,620,463 | +0.44(+1.72%) |
Sep 22, 2023 | 25.78 | 26.05 | 25.66 | 25.82 | 11,819,379 | +0.29(+1.12%) |
Sep 21, 2023 | 25.92 | 26.09 | 25.39 | 25.53 | 13,031,446 | -0.28(-1.07%) |
Sep 20, 2023 | 26.29 | 26.59 | 25.80 | 25.81 | 9,513,878 | -0.59(-2.24%) |
Sep 19, 2023 | 26.88 | 27.00 | 26.13 | 26.40 | 10,453,308 | -0.15(-0.56%) |
Sep 18, 2023 | 26.79 | 26.86 | 26.29 | 26.55 | 8,932,741 | +0.02(+0.07%) |
Sep 15, 2023 | 26.75 | 27.20 | 26.41 | 26.53 | 18,593,020 | -0.44(-1.65%) |
Sep 14, 2023 | 26.68 | 27.26 | 26.68 | 26.97 | 13,111,932 | +0.75(+2.86%) |
Sep 13, 2023 | 26.86 | 26.92 | 26.17 | 26.22 | 11,255,618 | -0.55(-2.06%) |
Sep 12, 2023 | 26.10 | 26.84 | 26.09 | 26.77 | 9,918,032 | +0.96(+3.71%) |
Sep 11, 2023 | 27.14 | 27.26 | 25.78 | 25.82 | 16,229,655 | -1.13(-4.21%) |
Sep 08, 2023 | 26.59 | 27.24 | 26.55 | 26.95 | 9,731,068 | +0.60(+2.28%) |
Sep 07, 2023 | 26.72 | 26.89 | 26.32 | 26.35 | 10,986,495 | -0.38(-1.44%) |
Sep 06, 2023 | 26.65 | 27.00 | 26.40 | 26.73 | 9,316,643 | -0.07(-0.26%) |
Sep 05, 2023 | 26.95 | 27.30 | 26.79 | 26.80 | 9,678,507 | +0.05(+0.18%) |
Sep 01, 2023 | 26.41 | 26.87 | 26.35 | 26.75 | 9,917,160 | +0.75(+2.88%) |
Aug 31, 2023 | 26.14 | 26.15 | 25.82 | 26.00 | 9,263,519 | -0.03(-0.11%) |
Aug 30, 2023 | 25.96 | 26.12 | 25.86 | 26.03 | 7,264,157 | +0.24(+0.92%) |
Aug 29, 2023 | 25.59 | 25.86 | 25.39 | 25.80 | 8,194,002 | +0.22(+0.85%) |
Aug 28, 2023 | 25.51 | 25.86 | 25.32 | 25.58 | 7,396,659 | +0.30(+1.17%) |
Aug 25, 2023 | 25.37 | 25.51 | 25.02 | 25.28 | 9,538,361 | +0.10(+0.39%) |
Aug 24, 2023 | 25.16 | 25.48 | 25.01 | 25.18 | 8,415,856 | -0.21(-0.82%) |
Aug 23, 2023 | 25.44 | 25.53 | 25.12 | 25.39 | 8,412,729 | -0.38(-1.46%) |
Aug 22, 2023 | 26.10 | 26.28 | 25.75 | 25.77 | 8,752,198 | -0.33(-1.25%) |
Aug 21, 2023 | 26.23 | 26.46 | 25.82 | 26.09 | 12,328,645 | +0.05(+0.19%) |
Aug 18, 2023 | 25.37 | 26.20 | 25.37 | 26.04 | 10,442,751 | +0.38(+1.50%) |
Aug 17, 2023 | 25.72 | 25.91 | 25.54 | 25.66 | 12,092,249 | +0.43(+1.72%) |
Aug 16, 2023 | 25.66 | 25.96 | 25.20 | 25.22 | 7,157,551 | -0.30(-1.16%) |
Aug 15, 2023 | 25.74 | 25.79 | 25.38 | 25.52 | 7,404,774 | -0.48(-1.86%) |
Aug 14, 2023 | 26.36 | 26.40 | 25.85 | 26.00 | 8,596,574 | -0.38(-1.45%) |
Aug 11, 2023 | 25.80 | 26.53 | 25.75 | 26.39 | 10,684,659 | +0.59(+2.29%) |
Aug 10, 2023 | 25.85 | 26.18 | 25.60 | 25.80 | 11,567,932 | -0.03(-0.11%) |
Aug 09, 2023 | 25.77 | 26.36 | 25.53 | 25.83 | 12,161,643 | +0.44(+1.74%) |
Aug 08, 2023 | 25.04 | 25.56 | 24.78 | 25.38 | 10,305,066 | -0.20(-0.77%) |
Aug 07, 2023 | 25.84 | 25.99 | 25.49 | 25.58 | 11,703,249 | -0.16(-0.61%) |
Aug 04, 2023 | 25.58 | 26.08 | 25.47 | 25.74 | 12,593,675 | +0.39(+1.55%) |
Aug 03, 2023 | 25.19 | 25.89 | 24.61 | 25.34 | 14,457,221 | +0.07(+0.27%) |
Aug 02, 2023 | 25.44 | 25.51 | 24.86 | 25.28 | 12,159,240 | -0.46(-1.80%) |