Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.39 | 27.60 | 27.21 | 27.24 | 1,907,928 | -0.05(-0.18%) |
Sep 28, 2023 | 27.04 | 27.41 | 26.97 | 27.29 | 1,812,937 | +0.33(+1.24%) |
Sep 27, 2023 | 27.05 | 27.10 | 26.69 | 26.95 | 1,938,383 | -0.02(-0.07%) |
Sep 26, 2023 | 27.18 | 27.25 | 26.94 | 26.97 | 2,374,824 | -0.37(-1.36%) |
Sep 25, 2023 | 27.22 | 27.45 | 27.30 | 27.35 | 1,936,928 | -0.03(-0.11%) |
Sep 22, 2023 | 27.25 | 27.52 | 27.24 | 27.38 | 2,815,648 | +0.20(+0.72%) |
Sep 21, 2023 | 27.50 | 27.59 | 27.18 | 27.18 | 3,391,823 | -0.48(-1.74%) |
Sep 20, 2023 | 27.94 | 28.05 | 27.58 | 27.66 | 2,802,308 | -0.25(-0.91%) |
Sep 19, 2023 | 27.81 | 27.99 | 27.62 | 27.92 | 3,754,549 | +0.20(+0.71%) |
Sep 18, 2023 | 27.78 | 27.90 | 27.32 | 27.72 | 4,996,748 | -0.15(-0.53%) |
Sep 15, 2023 | 27.69 | 27.95 | 27.52 | 27.87 | 7,817,954 | +0.08(+0.28%) |
Sep 14, 2023 | 27.94 | 27.96 | 27.71 | 27.79 | 4,284,812 | -0.06(-0.21%) |
Sep 13, 2023 | 28.09 | 28.20 | 27.79 | 27.85 | 3,510,690 | -0.32(-1.15%) |
Sep 12, 2023 | 28.13 | 28.30 | 28.08 | 28.17 | 1,650,707 | -0.10(-0.35%) |
Sep 11, 2023 | 28.71 | 28.82 | 28.24 | 28.27 | 2,051,866 | -0.23(-0.79%) |
Sep 08, 2023 | 28.07 | 28.56 | 27.99 | 28.49 | 3,411,278 | +0.40(+1.43%) |
Sep 07, 2023 | 28.51 | 28.58 | 28.04 | 28.09 | 2,530,160 | -0.58(-2.02%) |
Sep 06, 2023 | 28.33 | 28.78 | 28.18 | 28.67 | 3,085,390 | +0.24(+0.83%) |
Sep 05, 2023 | 28.70 | 28.71 | 28.34 | 28.43 | 2,587,509 | -0.29(-1.02%) |
Sep 01, 2023 | 28.64 | 28.77 | 28.45 | 28.73 | 2,838,833 | +0.19(+0.65%) |
Aug 31, 2023 | 28.24 | 28.58 | 28.14 | 28.54 | 4,690,806 | +0.81(+2.93%) |
Aug 30, 2023 | 27.76 | 27.84 | 27.67 | 27.73 | 2,155,542 | +0.00(+0.00%) |
Aug 29, 2023 | 27.59 | 27.80 | 27.50 | 27.73 | 1,590,383 | +0.29(+1.06%) |
Aug 28, 2023 | 27.43 | 27.56 | 27.35 | 27.44 | 1,592,493 | +0.13(+0.46%) |
Aug 25, 2023 | 27.22 | 27.46 | 27.17 | 27.31 | 2,039,138 | +0.18(+0.68%) |
Aug 24, 2023 | 27.37 | 27.43 | 27.11 | 27.13 | 2,426,154 | -0.24(-0.89%) |
Aug 23, 2023 | 27.45 | 27.54 | 27.07 | 27.37 | 3,645,658 | -0.19(-0.71%) |
Aug 22, 2023 | 27.49 | 27.66 | 27.31 | 27.56 | 2,980,240 | +0.33(+1.21%) |
Aug 21, 2023 | 27.43 | 27.56 | 27.17 | 27.23 | 2,675,284 | -0.19(-0.71%) |
Aug 18, 2023 | 27.00 | 27.61 | 26.99 | 27.43 | 4,153,257 | +0.24(+0.89%) |
Aug 17, 2023 | 26.82 | 27.24 | 26.69 | 27.18 | 5,530,372 | +0.81(+3.06%) |
Aug 16, 2023 | 26.46 | 26.75 | 26.36 | 26.38 | 3,702,842 | -0.20(-0.77%) |
Aug 15, 2023 | 26.88 | 26.93 | 26.56 | 26.58 | 3,305,950 | -0.43(-1.58%) |
Aug 14, 2023 | 26.82 | 27.05 | 26.77 | 27.01 | 3,510,560 | +0.09(+0.33%) |
Aug 11, 2023 | 27.06 | 27.15 | 26.61 | 26.92 | 3,993,787 | -0.17(-0.61%) |
Aug 10, 2023 | 27.15 | 27.55 | 26.95 | 27.09 | 5,111,243 | +0.08(+0.29%) |
Aug 09, 2023 | 26.93 | 27.14 | 26.88 | 27.01 | 3,570,783 | +0.05(+0.18%) |
Aug 08, 2023 | 27.22 | 27.22 | 26.87 | 26.96 | 3,611,149 | -0.36(-1.32%) |
Aug 07, 2023 | 27.52 | 27.59 | 27.27 | 27.32 | 3,610,466 | -0.15(-0.53%) |
Aug 04, 2023 | 27.51 | 27.85 | 27.42 | 27.47 | 3,469,776 | -0.04(-0.14%) |
Aug 03, 2023 | 27.43 | 27.63 | 27.24 | 27.51 | 5,179,733 | -0.01(-0.04%) |
Aug 02, 2023 | 27.12 | 27.55 | 27.07 | 27.52 | 5,208,908 | +0.27(+1.00%) |
Aug 01, 2023 | 27.09 | 27.41 | 26.96 | 27.24 | 6,235,302 | +0.20(+0.76%) |
Jul 31, 2023 | 27.07 | 27.34 | 26.80 | 27.04 | 5,967,510 | +0.17(+0.62%) |
Jul 28, 2023 | 27.88 | 28.46 | 26.42 | 26.87 | 15,503,373 | -2.00(-6.94%) |
Jul 27, 2023 | 29.18 | 29.25 | 28.86 | 28.88 | 5,231,928 | +0.02(+0.07%) |
Jul 26, 2023 | 28.82 | 29.04 | 28.67 | 28.86 | 2,758,238 | -0.15(-0.50%) |
Jul 25, 2023 | 28.85 | 29.07 | 28.73 | 29.00 | 2,974,604 | +0.44(+1.53%) |
Jul 24, 2023 | 29.05 | 29.07 | 28.42 | 28.57 | 4,071,576 | -0.62(-2.13%) |
Jul 21, 2023 | 29.30 | 29.33 | 28.97 | 29.19 | 3,160,677 | +0.08(+0.27%) |
Jul 20, 2023 | 29.11 | 29.50 | 28.90 | 29.11 | 3,420,841 | -0.28(-0.96%) |
Jul 19, 2023 | 29.46 | 29.69 | 28.96 | 29.39 | 4,077,675 | +0.27(+0.94%) |
Jul 18, 2023 | 28.14 | 29.35 | 28.11 | 29.12 | 6,649,683 | +0.59(+2.08%) |
Jul 17, 2023 | 28.09 | 28.81 | 28.00 | 28.53 | 6,015,905 | +0.11(+0.38%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.03 | 28.42 | 8,273,357 | -1.87(-6.17%) |
Jul 13, 2023 | 30.19 | 30.41 | 30.11 | 30.29 | 4,053,204 | +0.19(+0.65%) |
Jul 12, 2023 | 30.76 | 30.82 | 29.83 | 30.09 | 4,734,513 | -0.51(-1.65%) |
Jul 11, 2023 | 30.37 | 30.61 | 30.33 | 30.60 | 2,596,396 | +0.35(+1.16%) |
Jul 10, 2023 | 30.14 | 30.49 | 30.09 | 30.25 | 1,889,676 | +0.02(+0.06%) |
Jul 07, 2023 | 30.23 | 30.57 | 30.18 | 30.23 | 1,420,673 | -0.10(-0.32%) |
Jul 06, 2023 | 30.03 | 30.36 | 29.99 | 30.33 | 1,557,296 | +0.03(+0.10%) |
Jul 05, 2023 | 30.24 | 30.41 | 30.14 | 30.30 | 2,039,128 | -0.18(-0.57%) |