Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 31.74 | 31.82 | 31.25 | 31.42 | 3,941,441 | -0.23(-0.73%) |
Jul 31, 2023 | 31.84 | 31.87 | 31.45 | 31.65 | 8,806,082 | -0.21(-0.67%) |
Jul 28, 2023 | 31.82 | 31.96 | 31.64 | 31.86 | 3,629,572 | +0.26(+0.82%) |
Jul 27, 2023 | 31.66 | 31.87 | 31.57 | 31.60 | 4,626,890 | -0.06(-0.18%) |
Jul 26, 2023 | 31.75 | 32.02 | 31.63 | 31.66 | 4,212,339 | -0.15(-0.48%) |
Jul 25, 2023 | 31.78 | 31.94 | 31.61 | 31.81 | 3,767,101 | +0.07(+0.21%) |
Jul 24, 2023 | 31.83 | 31.95 | 31.65 | 31.74 | 3,363,621 | -0.03(-0.09%) |
Jul 21, 2023 | 31.58 | 31.86 | 31.50 | 31.77 | 4,375,272 | +0.18(+0.57%) |
Jul 20, 2023 | 31.20 | 31.62 | 31.01 | 31.59 | 3,785,439 | +0.51(+1.63%) |
Jul 19, 2023 | 30.88 | 31.21 | 30.87 | 31.08 | 4,417,190 | +0.36(+1.18%) |
Jul 18, 2023 | 30.85 | 31.12 | 30.59 | 30.72 | 5,937,367 | -0.09(-0.28%) |
Jul 17, 2023 | 30.81 | 31.14 | 30.75 | 30.81 | 5,778,445 | -0.59(-1.88%) |
Jul 14, 2023 | 31.53 | 31.56 | 30.71 | 31.40 | 7,434,461 | -0.25(-0.78%) |
Jul 13, 2023 | 31.56 | 32.07 | 31.36 | 31.65 | 7,438,221 | +0.17(+0.55%) |
Jul 12, 2023 | 31.65 | 31.69 | 31.33 | 31.47 | 4,725,071 | -0.13(-0.42%) |
Jul 11, 2023 | 31.45 | 31.66 | 31.30 | 31.61 | 5,705,436 | +0.20(+0.64%) |
Jul 10, 2023 | 31.69 | 31.85 | 31.37 | 31.41 | 3,512,003 | -0.30(-0.93%) |
Jul 07, 2023 | 31.85 | 32.03 | 31.70 | 31.70 | 3,565,797 | -0.20(-0.63%) |
Jul 06, 2023 | 32.06 | 32.17 | 31.84 | 31.90 | 4,351,751 | -0.23(-0.71%) |
Jul 05, 2023 | 31.89 | 32.22 | 31.57 | 32.13 | 5,377,854 | -0.40(-1.23%) |