Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.92 | 27.72 | 26.92 | 27.32 | 3,854,104 | -0.04(-0.15%) |
Sep 28, 2023 | 27.36 | 27.72 | 27.00 | 27.36 | 3,914,609 | +0.48(+1.79%) |
Sep 27, 2023 | 26.68 | 27.40 | 26.68 | 26.88 | 3,266,526 | +0.44(+1.66%) |
Sep 26, 2023 | 26.44 | 26.88 | 26.28 | 26.44 | 4,011,978 | -0.52(-1.93%) |
Sep 25, 2023 | 26.96 | 27.04 | 26.76 | 26.96 | 2,889,837 | +0.16(+0.60%) |
Sep 22, 2023 | 26.72 | 26.88 | 26.44 | 26.80 | 2,896,091 | +0.32(+1.21%) |
Sep 21, 2023 | 27.20 | 27.48 | 26.32 | 26.48 | 6,213,613 | -0.68(-2.50%) |
Sep 20, 2023 | 27.12 | 27.40 | 27.04 | 27.16 | 3,567,973 | -0.96(-3.41%) |
Sep 19, 2023 | 28.00 | 28.52 | 27.76 | 28.12 | 4,718,271 | +0.32(+1.15%) |
Sep 18, 2023 | 27.44 | 27.96 | 27.24 | 27.80 | 3,604,316 | +0.56(+2.06%) |
Sep 15, 2023 | 27.64 | 27.91 | 27.12 | 27.24 | 3,182,581 | -0.48(-1.73%) |
Sep 14, 2023 | 28.32 | 28.63 | 27.64 | 27.72 | 5,879,089 | -0.08(-0.29%) |
Sep 13, 2023 | 27.60 | 28.52 | 27.12 | 27.80 | 5,918,245 | -0.40(-1.42%) |
Sep 12, 2023 | 27.32 | 28.56 | 26.92 | 28.20 | 7,902,247 | +1.36(+5.07%) |
Sep 11, 2023 | 26.52 | 27.10 | 26.52 | 26.84 | 2,856,281 | +0.00(+0.00%) |
Sep 08, 2023 | 26.80 | 27.14 | 26.56 | 26.84 | 3,881,723 | +0.24(+0.90%) |
Sep 07, 2023 | 25.72 | 26.84 | 25.68 | 26.60 | 5,447,633 | +0.68(+2.62%) |
Sep 06, 2023 | 25.80 | 26.12 | 25.68 | 25.92 | 5,060,528 | -0.68(-2.56%) |
Sep 05, 2023 | 26.64 | 26.92 | 26.36 | 26.60 | 6,221,754 | -1.60(-5.67%) |
Sep 01, 2023 | 28.92 | 29.34 | 28.20 | 28.20 | 3,656,434 | -0.24(-0.84%) |
Aug 31, 2023 | 28.32 | 29.40 | 27.80 | 28.44 | 5,329,887 | -0.36(-1.25%) |
Aug 30, 2023 | 27.84 | 28.80 | 27.69 | 28.80 | 4,592,579 | +1.36(+4.96%) |
Aug 29, 2023 | 27.36 | 27.60 | 26.88 | 27.44 | 4,149,273 | +0.04(+0.15%) |
Aug 28, 2023 | 28.72 | 28.72 | 27.20 | 27.40 | 6,484,504 | -0.04(-0.15%) |
Aug 25, 2023 | 26.72 | 27.48 | 26.52 | 27.44 | 3,717,234 | +0.48(+1.78%) |
Aug 24, 2023 | 26.28 | 27.48 | 25.96 | 26.96 | 6,635,217 | +0.52(+1.97%) |
Aug 23, 2023 | 26.88 | 26.94 | 26.36 | 26.44 | 5,563,785 | -0.68(-2.51%) |
Aug 22, 2023 | 27.92 | 28.00 | 26.96 | 27.12 | 3,947,034 | -0.76(-2.73%) |
Aug 21, 2023 | 28.20 | 28.35 | 27.80 | 27.88 | 3,215,763 | +0.12(+0.43%) |
Aug 18, 2023 | 27.72 | 27.98 | 27.44 | 27.76 | 3,312,125 | -0.52(-1.84%) |
Aug 17, 2023 | 28.36 | 28.72 | 28.12 | 28.28 | 2,318,184 | +0.28(+1.00%) |
Aug 16, 2023 | 28.24 | 28.24 | 27.68 | 28.00 | 3,506,103 | -0.68(-2.37%) |
Aug 15, 2023 | 29.08 | 29.12 | 28.48 | 28.68 | 5,185,425 | -1.40(-4.65%) |
Aug 14, 2023 | 29.88 | 30.16 | 29.56 | 30.08 | 2,475,432 | +0.12(+0.40%) |
Aug 11, 2023 | 29.12 | 30.00 | 29.08 | 29.96 | 3,823,889 | +0.04(+0.13%) |
Aug 10, 2023 | 30.92 | 31.08 | 29.56 | 29.92 | 6,541,986 | -1.96(-6.15%) |
Aug 09, 2023 | 32.20 | 32.32 | 31.32 | 31.88 | 8,134,050 | +1.80(+5.98%) |
Aug 08, 2023 | 29.48 | 30.08 | 29.24 | 30.08 | 4,487,505 | +0.48(+1.62%) |
Aug 07, 2023 | 28.96 | 29.60 | 28.82 | 29.60 | 5,057,632 | +1.80(+6.47%) |
Aug 04, 2023 | 28.00 | 28.02 | 27.48 | 27.80 | 3,451,997 | +0.28(+1.02%) |
Aug 03, 2023 | 27.32 | 27.80 | 27.04 | 27.52 | 4,405,882 | +0.84(+3.15%) |
Aug 02, 2023 | 26.92 | 27.00 | 26.40 | 26.68 | 4,872,673 | -1.00(-3.61%) |
Aug 01, 2023 | 27.32 | 27.70 | 27.24 | 27.68 | 3,691,551 | -0.76(-2.67%) |
Jul 31, 2023 | 28.20 | 28.44 | 28.04 | 28.44 | 2,835,329 | +0.08(+0.28%) |
Jul 28, 2023 | 28.56 | 28.58 | 27.88 | 28.36 | 3,917,080 | +0.36(+1.29%) |
Jul 27, 2023 | 28.32 | 28.48 | 27.40 | 28.00 | 6,439,068 | -0.88(-3.05%) |
Jul 26, 2023 | 28.68 | 29.04 | 28.48 | 28.88 | 3,483,474 | -0.48(-1.63%) |
Jul 25, 2023 | 28.88 | 29.75 | 28.80 | 29.36 | 3,664,298 | +0.40(+1.38%) |
Jul 24, 2023 | 28.72 | 29.24 | 28.56 | 28.96 | 3,530,457 | -0.12(-0.41%) |
Jul 21, 2023 | 28.96 | 29.28 | 28.80 | 29.08 | 3,217,784 | -0.04(-0.14%) |
Jul 20, 2023 | 29.04 | 29.60 | 28.88 | 29.12 | 6,409,581 | +1.12(+4.00%) |
Jul 19, 2023 | 28.08 | 28.36 | 27.68 | 28.00 | 3,513,889 | +0.00(+0.00%) |
Jul 18, 2023 | 27.76 | 28.28 | 27.56 | 28.00 | 5,176,781 | +0.92(+3.40%) |
Jul 17, 2023 | 26.88 | 27.28 | 26.56 | 27.08 | 2,780,650 | -0.08(-0.29%) |
Jul 14, 2023 | 27.76 | 27.80 | 26.64 | 27.16 | 4,998,744 | -0.12(-0.44%) |
Jul 13, 2023 | 27.96 | 28.32 | 27.14 | 27.28 | 5,317,852 | -1.04(-3.67%) |
Jul 12, 2023 | 28.36 | 28.60 | 28.00 | 28.32 | 5,182,679 | -0.88(-3.01%) |
Jul 11, 2023 | 28.72 | 29.36 | 28.64 | 29.20 | 3,271,037 | +0.76(+2.67%) |
Jul 10, 2023 | 28.32 | 28.74 | 28.08 | 28.44 | 5,164,142 | +1.00(+3.64%) |
Jul 07, 2023 | 27.92 | 28.56 | 27.12 | 27.44 | 5,485,145 | -0.72(-2.56%) |
Jul 06, 2023 | 28.36 | 28.71 | 27.60 | 28.16 | 4,910,099 | -0.28(-0.98%) |
Jul 05, 2023 | 29.52 | 29.58 | 28.30 | 28.44 | 3,336,869 | -0.52(-1.80%) |