Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.83 | 26.99 | 26.58 | 26.88 | 8,125,003 | +0.17(+0.62%) |
Oct 30, 2023 | 26.94 | 27.13 | 26.43 | 26.71 | 7,328,020 | -0.36(-1.34%) |
Oct 27, 2023 | 27.41 | 27.44 | 26.90 | 27.08 | 6,815,435 | -0.21(-0.79%) |
Oct 26, 2023 | 27.24 | 27.65 | 27.02 | 27.29 | 11,414,063 | -0.30(-1.10%) |
Oct 25, 2023 | 27.73 | 27.89 | 27.46 | 27.59 | 6,955,837 | -0.13(-0.46%) |
Oct 24, 2023 | 27.96 | 28.05 | 27.70 | 27.72 | 4,782,256 | -0.04(-0.14%) |
Oct 23, 2023 | 28.02 | 28.10 | 27.66 | 27.76 | 5,994,089 | -0.52(-1.83%) |
Oct 20, 2023 | 28.82 | 28.88 | 28.19 | 28.28 | 5,419,059 | -0.65(-2.26%) |
Oct 19, 2023 | 29.04 | 29.12 | 28.78 | 28.93 | 4,604,938 | -0.11(-0.37%) |
Oct 18, 2023 | 28.97 | 29.22 | 28.83 | 29.04 | 5,084,143 | +0.30(+1.05%) |
Oct 17, 2023 | 28.51 | 28.92 | 28.51 | 28.74 | 5,138,996 | +0.19(+0.65%) |
Oct 16, 2023 | 28.44 | 28.58 | 28.21 | 28.55 | 4,219,285 | +0.12(+0.41%) |
Oct 13, 2023 | 28.34 | 28.66 | 28.16 | 28.43 | 6,334,876 | +0.51(+1.82%) |
Oct 12, 2023 | 27.67 | 27.95 | 27.56 | 27.93 | 5,069,033 | +0.31(+1.13%) |
Oct 11, 2023 | 27.37 | 27.69 | 27.07 | 27.61 | 5,851,594 | +0.16(+0.57%) |
Oct 10, 2023 | 27.56 | 27.72 | 27.42 | 27.46 | 4,670,888 | -0.06(-0.21%) |
Oct 09, 2023 | 26.69 | 27.53 | 26.69 | 27.52 | 7,669,535 | +1.32(+5.04%) |
Oct 06, 2023 | 25.85 | 26.52 | 25.77 | 26.20 | 7,753,239 | +0.67(+2.64%) |
Oct 05, 2023 | 25.08 | 25.62 | 25.04 | 25.52 | 6,522,927 | +0.27(+1.08%) |
Oct 04, 2023 | 25.59 | 25.70 | 24.87 | 25.25 | 7,420,687 | -0.50(-1.94%) |
Oct 03, 2023 | 25.73 | 25.83 | 25.41 | 25.75 | 5,131,698 | +0.02(+0.08%) |
Oct 02, 2023 | 26.34 | 26.38 | 25.54 | 25.73 | 7,761,830 | -0.71(-2.70%) |
Sep 29, 2023 | 26.85 | 26.98 | 26.40 | 26.44 | 5,114,203 | -0.47(-1.74%) |
Sep 28, 2023 | 26.45 | 27.01 | 26.43 | 26.91 | 4,980,250 | +0.38(+1.44%) |
Sep 27, 2023 | 26.23 | 26.68 | 26.05 | 26.53 | 5,051,107 | +0.78(+3.04%) |
Sep 26, 2023 | 25.61 | 26.08 | 25.58 | 25.75 | 5,384,312 | -0.22(-0.87%) |
Sep 25, 2023 | 25.51 | 26.09 | 25.92 | 25.97 | 6,194,597 | +0.51(+2.00%) |
Sep 22, 2023 | 25.72 | 26.11 | 25.44 | 25.46 | 8,493,196 | -0.05(-0.19%) |
Sep 21, 2023 | 26.40 | 26.46 | 25.39 | 25.51 | 7,421,853 | -0.80(-3.05%) |
Sep 20, 2023 | 26.65 | 27.00 | 26.29 | 26.31 | 5,109,325 | -0.61(-2.25%) |
Sep 19, 2023 | 27.58 | 27.58 | 26.81 | 26.92 | 5,332,615 | -0.35(-1.29%) |
Sep 18, 2023 | 27.44 | 27.52 | 26.92 | 27.27 | 5,944,225 | -0.02(-0.07%) |
Sep 15, 2023 | 27.65 | 27.91 | 27.27 | 27.29 | 11,076,109 | -0.62(-2.21%) |
Sep 14, 2023 | 27.99 | 28.16 | 27.78 | 27.91 | 4,689,827 | +0.23(+0.85%) |
Sep 13, 2023 | 27.86 | 27.92 | 27.49 | 27.67 | 3,680,851 | -0.16(-0.56%) |
Sep 12, 2023 | 27.39 | 27.83 | 27.37 | 27.83 | 4,125,025 | +0.70(+2.59%) |
Sep 11, 2023 | 27.70 | 27.83 | 27.01 | 27.12 | 4,513,543 | -0.44(-1.60%) |
Sep 08, 2023 | 27.61 | 27.95 | 27.50 | 27.56 | 5,757,824 | +0.23(+0.86%) |
Sep 07, 2023 | 27.28 | 27.62 | 27.20 | 27.33 | 7,194,162 | -0.11(-0.39%) |
Sep 06, 2023 | 27.32 | 27.59 | 27.15 | 27.44 | 5,241,726 | -0.08(-0.28%) |
Sep 05, 2023 | 27.82 | 28.07 | 27.50 | 27.52 | 6,368,721 | -0.30(-1.09%) |
Sep 01, 2023 | 27.86 | 28.04 | 27.75 | 27.82 | 4,387,874 | +0.26(+0.96%) |
Aug 31, 2023 | 27.52 | 27.64 | 27.33 | 27.55 | 5,885,003 | +0.05(+0.18%) |
Aug 30, 2023 | 27.48 | 27.71 | 27.40 | 27.51 | 4,353,306 | +0.09(+0.32%) |
Aug 29, 2023 | 27.27 | 27.42 | 27.05 | 27.42 | 3,761,199 | +0.16(+0.57%) |
Aug 28, 2023 | 27.34 | 27.59 | 27.09 | 27.26 | 2,887,051 | +0.15(+0.54%) |
Aug 25, 2023 | 27.33 | 27.37 | 26.94 | 27.11 | 4,811,540 | -0.06(-0.22%) |
Aug 24, 2023 | 26.80 | 27.25 | 26.77 | 27.17 | 5,787,982 | +0.17(+0.62%) |
Aug 23, 2023 | 26.97 | 27.07 | 26.66 | 27.01 | 5,586,240 | -0.26(-0.97%) |
Aug 22, 2023 | 27.53 | 27.63 | 27.21 | 27.27 | 3,951,686 | -0.29(-1.06%) |
Aug 21, 2023 | 27.47 | 27.61 | 27.11 | 27.56 | 4,763,118 | +0.41(+1.51%) |
Aug 18, 2023 | 27.01 | 27.27 | 26.95 | 27.15 | 7,165,858 | -0.15(-0.54%) |
Aug 17, 2023 | 27.37 | 27.70 | 27.23 | 27.30 | 4,795,392 | +0.36(+1.34%) |
Aug 16, 2023 | 26.91 | 27.21 | 26.91 | 26.94 | 4,687,461 | +0.11(+0.40%) |
Aug 15, 2023 | 26.93 | 27.02 | 26.69 | 26.83 | 5,672,918 | -0.31(-1.14%) |
Aug 14, 2023 | 27.50 | 27.56 | 27.00 | 27.14 | 5,499,070 | -0.08(-0.29%) |
Aug 11, 2023 | 26.90 | 27.35 | 26.90 | 27.22 | 5,787,210 | +0.22(+0.83%) |
Aug 10, 2023 | 27.34 | 27.62 | 26.86 | 27.00 | 6,086,246 | -0.46(-1.66%) |
Aug 09, 2023 | 27.32 | 28.05 | 27.20 | 27.45 | 10,874,109 | +0.67(+2.50%) |
Aug 08, 2023 | 25.86 | 26.84 | 25.63 | 26.78 | 11,290,279 | -0.19(-0.72%) |
Aug 07, 2023 | 26.91 | 27.29 | 26.89 | 26.98 | 7,868,342 | +0.22(+0.83%) |
Aug 04, 2023 | 27.06 | 27.19 | 26.73 | 26.75 | 7,346,507 | -0.13(-0.47%) |
Aug 03, 2023 | 26.37 | 27.02 | 26.25 | 26.88 | 5,129,707 | +0.65(+2.48%) |
Aug 02, 2023 | 26.69 | 26.73 | 25.95 | 26.23 | 5,350,893 | -0.55(-2.07%) |