Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 25.59 | 25.82 | 25.30 | 25.74 | 10,233,002 | -0.09(-0.34%) |
Jul 31, 2023 | 25.93 | 26.04 | 25.69 | 25.83 | 8,749,473 | +0.17(+0.65%) |
Jul 28, 2023 | 25.60 | 25.67 | 25.28 | 25.66 | 7,972,346 | +0.24(+0.93%) |
Jul 27, 2023 | 25.86 | 25.95 | 25.37 | 25.42 | 9,351,945 | -0.25(-0.96%) |
Jul 26, 2023 | 25.31 | 25.67 | 25.24 | 25.67 | 12,153,133 | +0.13(+0.50%) |
Jul 25, 2023 | 25.21 | 25.77 | 25.07 | 25.54 | 12,507,231 | +0.33(+1.33%) |
Jul 24, 2023 | 25.07 | 25.53 | 24.94 | 25.21 | 15,149,171 | +0.34(+1.38%) |
Jul 21, 2023 | 24.87 | 24.93 | 24.59 | 24.86 | 15,541,821 | +0.06(+0.24%) |
Jul 20, 2023 | 24.75 | 24.87 | 24.50 | 24.80 | 10,957,882 | +0.35(+1.45%) |
Jul 19, 2023 | 24.29 | 24.75 | 24.20 | 24.45 | 10,911,106 | +0.07(+0.28%) |
Jul 18, 2023 | 23.54 | 24.60 | 23.49 | 24.38 | 13,209,596 | +0.83(+3.51%) |
Jul 17, 2023 | 23.64 | 23.76 | 23.45 | 23.55 | 12,640,903 | -0.12(-0.50%) |
Jul 14, 2023 | 24.49 | 24.52 | 23.56 | 23.67 | 13,531,068 | -1.03(-4.18%) |
Jul 13, 2023 | 24.37 | 24.87 | 24.20 | 24.71 | 14,398,597 | +0.33(+1.37%) |
Jul 12, 2023 | 24.19 | 24.55 | 24.13 | 24.37 | 12,268,864 | +0.45(+1.89%) |
Jul 11, 2023 | 23.68 | 24.14 | 23.54 | 23.92 | 14,913,322 | +0.52(+2.23%) |
Jul 10, 2023 | 22.93 | 23.41 | 22.83 | 23.40 | 12,805,195 | +0.28(+1.19%) |
Jul 07, 2023 | 22.08 | 23.35 | 22.08 | 23.12 | 18,986,744 | +0.96(+4.35%) |
Jul 06, 2023 | 22.27 | 22.52 | 21.59 | 22.16 | 14,096,142 | -0.35(-1.57%) |
Jul 05, 2023 | 22.85 | 22.87 | 22.39 | 22.51 | 9,733,775 | -0.10(-0.43%) |