Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.73 | 25.86 | 25.20 | 25.61 | 27,240,758 | -0.57(-2.18%) |
Oct 30, 2023 | 26.47 | 26.53 | 26.01 | 26.18 | 23,861,664 | +0.14(+0.53%) |
Oct 27, 2023 | 26.38 | 26.55 | 25.97 | 26.04 | 21,298,762 | +0.19(+0.72%) |
Oct 26, 2023 | 25.84 | 26.09 | 25.67 | 25.86 | 17,529,130 | +0.04(+0.15%) |
Oct 25, 2023 | 25.87 | 26.13 | 25.66 | 25.82 | 18,441,300 | -0.70(-2.63%) |
Oct 24, 2023 | 25.60 | 26.72 | 25.60 | 26.51 | 36,469,792 | +1.06(+4.17%) |
Oct 23, 2023 | 25.06 | 25.61 | 24.86 | 25.45 | 13,199,839 | +0.25(+0.97%) |
Oct 20, 2023 | 25.34 | 25.51 | 25.20 | 25.21 | 14,944,277 | -0.46(-1.80%) |
Oct 19, 2023 | 25.77 | 25.96 | 25.65 | 25.67 | 14,709,216 | -0.43(-1.66%) |
Oct 18, 2023 | 26.24 | 26.42 | 26.04 | 26.10 | 13,169,383 | -0.54(-2.03%) |
Oct 17, 2023 | 26.45 | 26.89 | 26.41 | 26.64 | 11,573,111 | -0.36(-1.35%) |
Oct 16, 2023 | 26.58 | 27.16 | 26.37 | 27.01 | 11,354,079 | +0.19(+0.70%) |
Oct 13, 2023 | 26.89 | 27.19 | 26.73 | 26.82 | 14,996,833 | -0.30(-1.12%) |
Oct 12, 2023 | 28.15 | 28.17 | 27.01 | 27.12 | 24,211,280 | -1.05(-3.73%) |
Oct 11, 2023 | 28.35 | 28.60 | 27.99 | 28.18 | 20,831,708 | +0.15(+0.53%) |
Oct 10, 2023 | 27.48 | 28.13 | 27.43 | 28.03 | 29,636,066 | +0.94(+3.48%) |
Oct 09, 2023 | 26.79 | 27.09 | 26.75 | 27.08 | 13,714,055 | -0.06(-0.22%) |
Oct 06, 2023 | 26.36 | 27.28 | 26.36 | 27.14 | 22,104,850 | +0.94(+3.60%) |
Oct 05, 2023 | 26.06 | 26.22 | 25.89 | 26.20 | 7,916,796 | +0.12(+0.45%) |
Oct 04, 2023 | 26.16 | 26.24 | 26.00 | 26.08 | 12,783,303 | -0.25(-0.93%) |
Oct 03, 2023 | 26.32 | 26.54 | 26.24 | 26.33 | 17,428,730 | -0.56(-2.08%) |
Oct 02, 2023 | 26.82 | 27.03 | 26.67 | 26.89 | 11,205,161 | -0.02(-0.07%) |
Sep 29, 2023 | 27.17 | 27.29 | 26.85 | 26.91 | 14,116,008 | +0.35(+1.33%) |
Sep 28, 2023 | 26.20 | 26.61 | 26.20 | 26.55 | 12,169,173 | -0.06(-0.22%) |
Sep 27, 2023 | 26.52 | 26.72 | 26.40 | 26.61 | 11,337,543 | +0.13(+0.48%) |
Sep 26, 2023 | 26.48 | 26.72 | 26.44 | 26.48 | 13,093,159 | -0.36(-1.35%) |
Sep 25, 2023 | 26.26 | 26.85 | 26.75 | 26.85 | 17,956,878 | -0.20(-0.73%) |
Sep 22, 2023 | 27.25 | 27.28 | 26.89 | 27.04 | 24,927,564 | +0.96(+3.69%) |
Sep 21, 2023 | 25.99 | 26.21 | 25.92 | 26.08 | 16,981,746 | -0.55(-2.07%) |
Sep 20, 2023 | 26.94 | 27.12 | 26.62 | 26.63 | 10,296,583 | -0.40(-1.49%) |
Sep 19, 2023 | 27.02 | 27.33 | 26.97 | 27.03 | 9,650,276 | -0.15(-0.54%) |
Sep 18, 2023 | 26.98 | 27.25 | 26.79 | 27.18 | 12,622,894 | -0.05(-0.18%) |
Sep 15, 2023 | 27.34 | 27.56 | 27.15 | 27.23 | 12,110,195 | -0.19(-0.68%) |
Sep 14, 2023 | 27.54 | 27.65 | 27.28 | 27.42 | 10,094,126 | +0.11(+0.40%) |
Sep 13, 2023 | 27.33 | 27.44 | 27.20 | 27.31 | 11,540,039 | -0.18(-0.64%) |
Sep 12, 2023 | 27.43 | 28.45 | 27.39 | 27.49 | 11,646,227 | -0.04(-0.14%) |
Sep 11, 2023 | 27.62 | 27.78 | 27.35 | 27.53 | 13,085,558 | +0.50(+1.85%) |
Sep 08, 2023 | 27.09 | 27.27 | 26.81 | 27.02 | 16,229,442 | -0.18(-0.65%) |
Sep 07, 2023 | 27.49 | 27.49 | 26.93 | 27.20 | 27,005,850 | -1.19(-4.19%) |
Sep 06, 2023 | 28.35 | 28.87 | 28.24 | 28.39 | 10,096,366 | -0.02(-0.07%) |
Sep 05, 2023 | 28.53 | 28.63 | 28.23 | 28.41 | 16,068,655 | -0.80(-2.73%) |
Sep 01, 2023 | 28.82 | 29.75 | 28.76 | 29.21 | 32,113,014 | +0.98(+3.48%) |
Aug 31, 2023 | 28.35 | 28.54 | 28.04 | 28.22 | 19,104,864 | -0.27(-0.93%) |
Aug 30, 2023 | 28.16 | 28.64 | 28.13 | 28.49 | 15,727,545 | -0.24(-0.82%) |
Aug 29, 2023 | 28.48 | 28.98 | 28.18 | 28.73 | 27,294,448 | +0.86(+3.07%) |
Aug 28, 2023 | 27.56 | 27.98 | 27.41 | 27.87 | 18,800,840 | +0.78(+2.87%) |
Aug 25, 2023 | 27.16 | 27.21 | 26.55 | 27.09 | 19,972,248 | -0.12(-0.43%) |
Aug 24, 2023 | 27.52 | 27.73 | 27.18 | 27.21 | 15,075,924 | +0.12(+0.44%) |
Aug 23, 2023 | 26.76 | 27.20 | 26.71 | 27.09 | 15,704,514 | +0.53(+2.00%) |
Aug 22, 2023 | 26.92 | 26.96 | 26.40 | 26.56 | 17,389,784 | +0.06(+0.22%) |
Aug 21, 2023 | 26.28 | 26.56 | 26.12 | 26.50 | 17,109,860 | +0.10(+0.37%) |
Aug 18, 2023 | 26.36 | 26.58 | 26.20 | 26.41 | 25,369,676 | -0.99(-3.62%) |
Aug 17, 2023 | 27.91 | 27.97 | 27.34 | 27.40 | 18,853,072 | +0.24(+0.87%) |
Aug 16, 2023 | 27.14 | 27.49 | 26.87 | 27.16 | 20,477,676 | -0.47(-1.71%) |
Aug 15, 2023 | 27.95 | 28.00 | 27.48 | 27.63 | 18,242,466 | -0.59(-2.09%) |
Aug 14, 2023 | 28.06 | 28.39 | 27.76 | 28.22 | 16,113,952 | -0.09(-0.31%) |
Aug 11, 2023 | 28.59 | 28.62 | 27.99 | 28.31 | 26,471,096 | -1.21(-4.10%) |
Aug 10, 2023 | 29.92 | 30.54 | 29.38 | 29.52 | 27,874,438 | +0.27(+0.91%) |
Aug 09, 2023 | 29.48 | 29.53 | 28.90 | 29.26 | 16,707,748 | +0.25(+0.85%) |
Aug 08, 2023 | 28.75 | 29.06 | 28.45 | 29.01 | 20,961,116 | -0.58(-1.96%) |
Aug 07, 2023 | 30.19 | 30.20 | 29.31 | 29.59 | 17,932,622 | -0.47(-1.57%) |
Aug 04, 2023 | 30.38 | 30.62 | 30.00 | 30.06 | 20,958,380 | -0.26(-0.84%) |
Aug 03, 2023 | 29.90 | 30.54 | 29.79 | 30.32 | 24,929,348 | +1.19(+4.08%) |
Aug 02, 2023 | 29.80 | 29.85 | 28.94 | 29.13 | 24,143,664 | -1.43(-4.67%) |