Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.97 | 26.47 | 25.87 | 26.24 | 4,313,193 | +0.49(+1.89%) |
Oct 30, 2023 | 26.02 | 26.19 | 25.44 | 25.75 | 5,018,922 | -0.19(-0.71%) |
Oct 27, 2023 | 27.13 | 27.84 | 25.57 | 25.94 | 9,851,870 | +1.49(+6.10%) |
Oct 26, 2023 | 24.31 | 24.75 | 24.31 | 24.44 | 5,589,865 | +0.05(+0.20%) |
Oct 25, 2023 | 24.60 | 24.66 | 24.29 | 24.40 | 4,039,426 | -0.15(-0.60%) |
Oct 24, 2023 | 24.37 | 24.65 | 24.35 | 24.54 | 4,011,932 | +0.21(+0.88%) |
Oct 23, 2023 | 24.57 | 24.64 | 24.28 | 24.33 | 2,581,419 | -0.35(-1.42%) |
Oct 20, 2023 | 24.53 | 24.82 | 24.40 | 24.68 | 4,676,124 | +0.24(+1.00%) |
Oct 19, 2023 | 24.66 | 24.87 | 24.42 | 24.43 | 3,189,154 | -0.45(-1.80%) |
Oct 18, 2023 | 25.34 | 25.50 | 24.80 | 24.88 | 3,756,074 | -0.56(-2.18%) |
Oct 17, 2023 | 25.21 | 25.45 | 24.76 | 25.44 | 3,722,110 | -0.19(-0.72%) |
Oct 16, 2023 | 25.21 | 25.81 | 25.10 | 25.62 | 2,676,513 | +0.61(+2.46%) |
Oct 13, 2023 | 25.21 | 25.29 | 24.89 | 25.01 | 3,315,282 | -0.23(-0.93%) |
Oct 12, 2023 | 25.69 | 25.69 | 25.03 | 25.24 | 3,186,161 | -0.29(-1.15%) |
Oct 11, 2023 | 25.85 | 25.94 | 25.29 | 25.54 | 3,028,228 | -0.26(-1.02%) |
Oct 10, 2023 | 24.78 | 25.95 | 24.72 | 25.80 | 3,855,945 | -0.34(-1.31%) |
Oct 09, 2023 | 25.89 | 26.19 | 25.60 | 26.14 | 2,436,780 | +0.20(+0.79%) |
Oct 06, 2023 | 25.73 | 26.31 | 25.71 | 25.94 | 4,608,460 | +0.14(+0.53%) |
Oct 05, 2023 | 26.36 | 26.40 | 25.65 | 25.80 | 4,252,149 | -0.59(-2.25%) |
Oct 04, 2023 | 26.94 | 27.13 | 26.19 | 26.39 | 4,590,934 | -0.46(-1.71%) |
Oct 03, 2023 | 27.12 | 27.24 | 26.72 | 26.85 | 2,327,749 | -0.49(-1.78%) |
Oct 02, 2023 | 27.03 | 27.34 | 26.96 | 27.34 | 2,391,291 | +0.25(+0.94%) |
Sep 29, 2023 | 27.23 | 27.44 | 27.06 | 27.09 | 1,918,757 | -0.05(-0.18%) |
Sep 28, 2023 | 26.89 | 27.25 | 26.82 | 27.13 | 1,823,227 | +0.33(+1.24%) |
Sep 27, 2023 | 26.90 | 26.94 | 26.54 | 26.80 | 1,949,385 | -0.02(-0.07%) |
Sep 26, 2023 | 27.03 | 27.10 | 26.78 | 26.82 | 2,388,303 | -0.37(-1.36%) |
Sep 25, 2023 | 27.07 | 27.30 | 27.14 | 27.19 | 1,947,922 | -0.03(-0.11%) |
Sep 22, 2023 | 27.10 | 27.37 | 27.09 | 27.22 | 2,831,630 | +0.19(+0.72%) |
Sep 21, 2023 | 27.35 | 27.43 | 27.03 | 27.03 | 3,411,075 | -0.48(-1.74%) |
Sep 20, 2023 | 27.79 | 27.89 | 27.43 | 27.50 | 2,818,214 | -0.25(-0.91%) |
Sep 19, 2023 | 27.65 | 27.84 | 27.47 | 27.76 | 3,775,860 | +0.20(+0.71%) |
Sep 18, 2023 | 27.62 | 27.74 | 27.16 | 27.56 | 5,025,110 | -0.15(-0.53%) |
Sep 15, 2023 | 27.53 | 27.79 | 27.37 | 27.71 | 7,862,328 | +0.08(+0.28%) |
Sep 14, 2023 | 27.79 | 27.81 | 27.55 | 27.63 | 4,309,133 | -0.06(-0.21%) |
Sep 13, 2023 | 27.93 | 28.04 | 27.63 | 27.69 | 3,530,617 | -0.32(-1.15%) |
Sep 12, 2023 | 27.97 | 28.14 | 27.92 | 28.01 | 1,660,076 | -0.10(-0.35%) |
Sep 11, 2023 | 28.55 | 28.65 | 28.08 | 28.11 | 2,063,512 | -0.22(-0.79%) |
Sep 08, 2023 | 27.91 | 28.40 | 27.84 | 28.33 | 3,430,640 | +0.40(+1.43%) |
Sep 07, 2023 | 28.35 | 28.42 | 27.88 | 27.93 | 2,544,521 | -0.58(-2.02%) |
Sep 06, 2023 | 28.17 | 28.62 | 28.02 | 28.51 | 3,102,902 | +0.23(+0.83%) |
Sep 05, 2023 | 28.54 | 28.55 | 28.18 | 28.27 | 2,602,196 | -0.29(-1.02%) |
Sep 01, 2023 | 28.48 | 28.61 | 28.29 | 28.57 | 2,854,946 | +0.19(+0.65%) |
Aug 31, 2023 | 28.08 | 28.42 | 27.98 | 28.38 | 4,717,431 | +0.81(+2.93%) |
Aug 30, 2023 | 27.60 | 27.68 | 27.51 | 27.57 | 2,167,776 | +0.00(+0.00%) |
Aug 29, 2023 | 27.44 | 27.64 | 27.34 | 27.57 | 1,599,410 | +0.29(+1.06%) |
Aug 28, 2023 | 27.27 | 27.41 | 27.20 | 27.28 | 1,601,532 | +0.13(+0.46%) |
Aug 25, 2023 | 27.07 | 27.30 | 27.02 | 27.16 | 2,050,712 | +0.18(+0.68%) |
Aug 24, 2023 | 27.21 | 27.27 | 26.95 | 26.97 | 2,439,925 | -0.24(-0.89%) |
Aug 23, 2023 | 27.29 | 27.39 | 26.92 | 27.21 | 3,666,350 | -0.19(-0.71%) |
Aug 22, 2023 | 27.33 | 27.51 | 27.16 | 27.41 | 2,997,156 | +0.33(+1.21%) |
Aug 21, 2023 | 27.27 | 27.41 | 27.02 | 27.08 | 2,690,469 | -0.19(-0.71%) |
Aug 18, 2023 | 26.85 | 27.46 | 26.84 | 27.27 | 4,176,830 | +0.24(+0.89%) |
Aug 17, 2023 | 26.66 | 27.09 | 26.54 | 27.03 | 5,561,762 | +0.80(+3.06%) |
Aug 16, 2023 | 26.32 | 26.60 | 26.21 | 26.23 | 3,723,859 | -0.20(-0.77%) |
Aug 15, 2023 | 26.73 | 26.78 | 26.41 | 26.43 | 3,324,714 | -0.43(-1.58%) |
Aug 14, 2023 | 26.67 | 26.90 | 26.62 | 26.86 | 3,530,486 | +0.09(+0.32%) |
Aug 11, 2023 | 26.91 | 26.99 | 26.46 | 26.77 | 4,016,455 | -0.16(-0.61%) |
Aug 10, 2023 | 26.99 | 27.40 | 26.80 | 26.93 | 5,140,254 | +0.08(+0.29%) |
Aug 09, 2023 | 26.78 | 26.98 | 26.73 | 26.86 | 3,591,051 | +0.05(+0.18%) |
Aug 08, 2023 | 27.07 | 27.07 | 26.72 | 26.81 | 3,631,645 | -0.36(-1.32%) |
Aug 07, 2023 | 27.36 | 27.44 | 27.12 | 27.17 | 3,630,959 | -0.15(-0.53%) |
Aug 04, 2023 | 27.35 | 27.69 | 27.26 | 27.31 | 3,489,471 | -0.04(-0.14%) |
Aug 03, 2023 | 27.27 | 27.48 | 27.09 | 27.35 | 5,209,132 | -0.01(-0.04%) |
Aug 02, 2023 | 26.96 | 27.40 | 26.92 | 27.36 | 5,238,474 | +0.27(+1.00%) |