Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.40 | 26.52 | 26.24 | 26.39 | 4,482,137 | +0.13(+0.48%) |
Oct 30, 2023 | 26.31 | 26.48 | 26.15 | 26.26 | 3,891,648 | +0.04(+0.15%) |
Oct 27, 2023 | 26.56 | 26.72 | 26.12 | 26.23 | 3,636,288 | -0.46(-1.73%) |
Oct 26, 2023 | 26.76 | 26.98 | 26.51 | 26.69 | 4,644,109 | -0.08(-0.29%) |
Oct 25, 2023 | 26.11 | 26.80 | 26.06 | 26.77 | 8,058,213 | +0.66(+2.51%) |
Oct 24, 2023 | 25.77 | 26.18 | 25.72 | 26.11 | 4,526,560 | +0.37(+1.42%) |
Oct 23, 2023 | 26.00 | 26.22 | 25.68 | 25.74 | 4,086,679 | -0.29(-1.11%) |
Oct 20, 2023 | 26.32 | 26.47 | 26.03 | 26.03 | 3,635,676 | -0.15(-0.59%) |
Oct 19, 2023 | 26.36 | 26.57 | 26.16 | 26.19 | 4,173,854 | -0.22(-0.84%) |
Oct 18, 2023 | 26.75 | 26.94 | 26.33 | 26.41 | 5,787,080 | -0.29(-1.08%) |
Oct 17, 2023 | 26.72 | 26.96 | 26.57 | 26.70 | 4,076,347 | -0.08(-0.29%) |
Oct 16, 2023 | 26.77 | 27.01 | 26.48 | 26.78 | 5,401,122 | +0.18(+0.69%) |
Oct 13, 2023 | 25.84 | 26.74 | 25.84 | 26.59 | 6,397,659 | +0.91(+3.53%) |
Oct 12, 2023 | 26.38 | 26.47 | 25.57 | 25.69 | 6,506,556 | -0.70(-2.67%) |
Oct 11, 2023 | 26.70 | 26.81 | 26.21 | 26.39 | 5,652,382 | -0.16(-0.62%) |
Oct 10, 2023 | 26.86 | 26.95 | 26.37 | 26.55 | 5,941,509 | -0.06(-0.22%) |
Oct 09, 2023 | 25.48 | 26.66 | 25.48 | 26.61 | 11,680,141 | +1.14(+4.47%) |
Oct 06, 2023 | 25.09 | 25.69 | 24.27 | 25.47 | 11,267,696 | +0.40(+1.58%) |
Oct 05, 2023 | 24.88 | 26.09 | 24.85 | 25.08 | 8,494,797 | -0.51(-2.00%) |
Oct 04, 2023 | 25.54 | 25.65 | 25.29 | 25.59 | 7,106,631 | +0.00(+0.00%) |
Oct 03, 2023 | 25.70 | 25.83 | 25.43 | 25.59 | 5,490,810 | -0.25(-0.97%) |
Oct 02, 2023 | 26.35 | 26.40 | 25.68 | 25.84 | 5,787,783 | -0.61(-2.30%) |
Sep 29, 2023 | 26.59 | 26.65 | 26.33 | 26.45 | 4,072,472 | -0.02(-0.07%) |
Sep 28, 2023 | 26.48 | 26.67 | 26.30 | 26.47 | 5,278,802 | -0.10(-0.36%) |
Sep 27, 2023 | 27.03 | 27.08 | 26.39 | 26.56 | 3,898,251 | -0.45(-1.68%) |
Sep 26, 2023 | 27.24 | 27.34 | 27.02 | 27.02 | 3,407,818 | -0.27(-0.99%) |
Sep 25, 2023 | 27.64 | 27.45 | 27.26 | 27.29 | 3,641,443 | -0.55(-1.98%) |
Sep 22, 2023 | 27.97 | 28.03 | 27.78 | 27.84 | 3,328,566 | -0.16(-0.59%) |
Sep 21, 2023 | 27.88 | 28.27 | 27.78 | 28.00 | 3,474,861 | +0.11(+0.38%) |
Sep 20, 2023 | 27.82 | 28.01 | 27.65 | 27.89 | 3,148,220 | +0.22(+0.80%) |
Sep 19, 2023 | 27.74 | 27.83 | 27.58 | 27.67 | 3,323,686 | -0.03(-0.10%) |
Sep 18, 2023 | 27.97 | 27.97 | 27.44 | 27.70 | 3,835,962 | -0.21(-0.76%) |
Sep 15, 2023 | 27.97 | 28.29 | 27.87 | 27.91 | 6,453,417 | -0.12(-0.41%) |
Sep 14, 2023 | 27.63 | 28.04 | 27.60 | 28.03 | 5,408,246 | +0.47(+1.71%) |
Sep 13, 2023 | 27.63 | 27.71 | 27.35 | 27.56 | 3,236,586 | -0.06(-0.21%) |
Sep 12, 2023 | 28.08 | 28.12 | 27.35 | 27.62 | 5,023,786 | -0.40(-1.41%) |
Sep 11, 2023 | 28.01 | 28.16 | 27.87 | 28.01 | 3,197,184 | -0.06(-0.21%) |
Sep 08, 2023 | 27.88 | 28.09 | 27.78 | 28.07 | 3,051,621 | +0.21(+0.76%) |
Sep 07, 2023 | 28.15 | 28.30 | 27.78 | 27.86 | 4,338,244 | -0.16(-0.59%) |
Sep 06, 2023 | 28.12 | 28.26 | 27.97 | 28.02 | 3,034,119 | -0.10(-0.34%) |
Sep 05, 2023 | 28.21 | 28.51 | 28.03 | 28.12 | 4,044,779 | -0.16(-0.58%) |
Sep 01, 2023 | 28.94 | 29.00 | 28.23 | 28.28 | 3,516,658 | -0.54(-1.87%) |
Aug 31, 2023 | 29.16 | 29.24 | 28.78 | 28.82 | 4,847,152 | -0.22(-0.76%) |
Aug 30, 2023 | 29.32 | 29.38 | 29.04 | 29.04 | 3,371,390 | -0.16(-0.56%) |
Aug 29, 2023 | 29.41 | 29.50 | 28.98 | 29.21 | 3,142,863 | -0.03(-0.10%) |
Aug 28, 2023 | 29.07 | 29.30 | 29.01 | 29.24 | 3,965,692 | +0.28(+0.97%) |
Aug 25, 2023 | 28.81 | 29.09 | 28.60 | 28.96 | 3,556,964 | +0.35(+1.21%) |
Aug 24, 2023 | 28.56 | 28.91 | 28.52 | 28.61 | 3,598,766 | +0.05(+0.17%) |
Aug 23, 2023 | 28.71 | 28.92 | 28.51 | 28.56 | 3,093,573 | -0.14(-0.50%) |
Aug 22, 2023 | 28.66 | 28.85 | 28.52 | 28.71 | 3,571,797 | -0.03(-0.10%) |
Aug 21, 2023 | 29.02 | 29.05 | 28.44 | 28.73 | 4,848,760 | -0.39(-1.33%) |
Aug 18, 2023 | 28.98 | 29.33 | 28.82 | 29.12 | 4,680,785 | +0.23(+0.80%) |
Aug 17, 2023 | 29.00 | 29.09 | 28.79 | 28.89 | 3,273,960 | -0.08(-0.27%) |
Aug 16, 2023 | 29.24 | 29.33 | 28.89 | 28.97 | 4,027,455 | -0.25(-0.86%) |
Aug 15, 2023 | 29.71 | 29.80 | 29.20 | 29.22 | 5,176,613 | -0.59(-1.97%) |
Aug 14, 2023 | 30.27 | 30.31 | 29.79 | 29.80 | 3,049,329 | -0.37(-1.21%) |
Aug 11, 2023 | 30.07 | 30.18 | 29.89 | 30.17 | 2,158,300 | +0.21(+0.71%) |
Aug 10, 2023 | 30.16 | 30.35 | 29.84 | 29.96 | 2,921,366 | -0.21(-0.70%) |
Aug 09, 2023 | 30.05 | 30.39 | 29.96 | 30.17 | 3,376,921 | +0.06(+0.19%) |
Aug 08, 2023 | 30.91 | 30.98 | 30.03 | 30.11 | 4,921,698 | -0.85(-2.74%) |
Aug 07, 2023 | 31.22 | 31.36 | 30.95 | 30.96 | 2,589,752 | -0.20(-0.65%) |
Aug 04, 2023 | 31.37 | 31.59 | 31.10 | 31.16 | 2,683,752 | -0.19(-0.62%) |
Aug 03, 2023 | 31.57 | 31.68 | 31.34 | 31.36 | 3,111,975 | -0.32(-1.00%) |
Aug 02, 2023 | 31.41 | 32.05 | 31.36 | 31.68 | 3,191,191 | +0.26(+0.83%) |