Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.60 | 25.65 | 25.28 | 25.42 | 9,704,902 | +0.02(+0.08%) |
Sep 28, 2023 | 25.14 | 25.43 | 25.01 | 25.40 | 14,588,766 | +0.04(+0.15%) |
Sep 27, 2023 | 25.67 | 25.70 | 25.26 | 25.37 | 8,755,499 | -0.13(-0.50%) |
Sep 26, 2023 | 25.65 | 25.69 | 25.45 | 25.49 | 4,641,881 | -0.10(-0.38%) |
Sep 25, 2023 | 25.70 | 25.67 | 25.56 | 25.59 | 5,070,774 | -0.57(-2.19%) |
Sep 22, 2023 | 25.99 | 26.20 | 25.95 | 26.16 | 6,264,922 | +0.19(+0.75%) |
Sep 21, 2023 | 26.10 | 26.12 | 25.96 | 25.97 | 7,633,668 | -0.61(-2.30%) |
Sep 20, 2023 | 26.64 | 26.72 | 26.56 | 26.58 | 4,461,081 | +0.05(+0.18%) |
Sep 19, 2023 | 26.58 | 26.67 | 26.50 | 26.53 | 3,305,607 | -0.14(-0.51%) |
Sep 18, 2023 | 26.52 | 26.70 | 26.52 | 26.67 | 2,579,247 | +0.10(+0.37%) |
Sep 15, 2023 | 26.68 | 26.68 | 26.55 | 26.57 | 4,044,875 | -0.15(-0.55%) |
Sep 14, 2023 | 26.81 | 26.88 | 26.67 | 26.72 | 4,423,285 | -0.16(-0.58%) |
Sep 13, 2023 | 26.79 | 26.96 | 26.77 | 26.87 | 3,866,172 | +0.01(+0.04%) |
Sep 12, 2023 | 26.78 | 26.86 | 26.71 | 26.86 | 2,426,008 | +0.12(+0.44%) |
Sep 11, 2023 | 26.74 | 26.81 | 26.70 | 26.75 | 4,134,129 | -0.16(-0.58%) |
Sep 08, 2023 | 26.92 | 27.05 | 26.85 | 26.90 | 5,215,436 | +0.09(+0.33%) |
Sep 07, 2023 | 26.80 | 26.82 | 26.73 | 26.81 | 3,940,047 | +0.08(+0.29%) |
Sep 06, 2023 | 26.84 | 26.84 | 26.68 | 26.74 | 5,331,960 | +0.03(+0.11%) |
Sep 05, 2023 | 26.88 | 26.89 | 26.69 | 26.71 | 4,726,635 | -0.33(-1.22%) |
Sep 01, 2023 | 27.28 | 27.30 | 26.98 | 27.04 | 4,105,853 | -0.39(-1.41%) |
Aug 31, 2023 | 27.41 | 27.54 | 27.38 | 27.43 | 5,604,337 | +0.11(+0.39%) |
Aug 30, 2023 | 27.32 | 27.38 | 27.25 | 27.32 | 2,640,439 | -0.02(-0.07%) |
Aug 29, 2023 | 26.98 | 27.40 | 26.98 | 27.34 | 6,666,407 | +0.27(+1.00%) |
Aug 28, 2023 | 27.15 | 27.15 | 26.96 | 27.07 | 4,264,940 | +0.04(+0.14%) |
Aug 25, 2023 | 26.90 | 27.12 | 26.85 | 27.03 | 4,612,048 | +0.05(+0.18%) |
Aug 24, 2023 | 27.02 | 27.13 | 26.96 | 26.98 | 4,675,062 | -0.15(-0.54%) |
Aug 23, 2023 | 26.83 | 27.13 | 26.81 | 27.12 | 5,721,997 | +0.60(+2.27%) |
Aug 22, 2023 | 26.39 | 26.55 | 26.33 | 26.52 | 5,067,980 | +0.17(+0.66%) |
Aug 21, 2023 | 26.40 | 26.42 | 26.28 | 26.35 | 7,296,047 | -0.35(-1.31%) |
Aug 18, 2023 | 26.60 | 26.80 | 26.58 | 26.70 | 5,071,497 | +0.11(+0.40%) |
Aug 17, 2023 | 26.64 | 26.65 | 26.49 | 26.59 | 7,454,011 | -0.13(-0.47%) |
Aug 16, 2023 | 26.82 | 26.96 | 26.68 | 26.72 | 6,178,611 | -0.19(-0.72%) |
Aug 15, 2023 | 26.97 | 27.07 | 26.90 | 26.91 | 6,079,057 | -0.16(-0.57%) |
Aug 14, 2023 | 27.08 | 27.25 | 26.98 | 27.07 | 2,991,410 | -0.03(-0.11%) |
Aug 11, 2023 | 27.10 | 27.25 | 27.08 | 27.10 | 3,304,945 | -0.11(-0.39%) |
Aug 10, 2023 | 27.57 | 27.65 | 27.18 | 27.20 | 8,039,280 | -0.39(-1.41%) |
Aug 09, 2023 | 27.52 | 27.63 | 27.52 | 27.59 | 4,489,957 | +0.13(+0.46%) |
Aug 08, 2023 | 27.51 | 27.65 | 27.41 | 27.46 | 5,025,104 | +0.28(+1.03%) |
Aug 07, 2023 | 27.30 | 27.33 | 27.15 | 27.18 | 4,049,423 | -0.23(-0.85%) |
Aug 04, 2023 | 27.03 | 27.45 | 27.03 | 27.42 | 5,827,753 | +0.47(+1.73%) |
Aug 03, 2023 | 27.03 | 27.07 | 26.86 | 26.95 | 9,612,805 | -0.59(-2.15%) |
Aug 02, 2023 | 27.50 | 27.55 | 27.34 | 27.54 | 6,452,326 | -0.22(-0.80%) |
Aug 01, 2023 | 27.94 | 27.96 | 27.71 | 27.76 | 5,025,046 | -0.44(-1.55%) |
Jul 31, 2023 | 28.10 | 28.27 | 28.10 | 28.20 | 5,367,442 | +0.06(+0.21%) |
Jul 28, 2023 | 28.04 | 28.15 | 27.97 | 28.14 | 2,687,940 | +0.14(+0.52%) |
Jul 27, 2023 | 28.38 | 28.43 | 27.89 | 28.00 | 12,266,523 | -0.53(-1.86%) |
Jul 26, 2023 | 28.63 | 28.63 | 28.44 | 28.53 | 4,587,636 | +0.04(+0.14%) |
Jul 25, 2023 | 28.40 | 28.58 | 28.39 | 28.49 | 3,228,171 | -0.05(-0.17%) |
Jul 24, 2023 | 28.70 | 28.75 | 28.52 | 28.54 | 3,639,854 | -0.10(-0.34%) |
Jul 21, 2023 | 28.75 | 28.80 | 28.62 | 28.64 | 9,134,910 | +0.02(+0.07%) |
Jul 20, 2023 | 28.76 | 28.79 | 28.52 | 28.62 | 5,196,565 | -0.35(-1.20%) |
Jul 19, 2023 | 28.74 | 28.98 | 28.67 | 28.97 | 5,601,089 | +0.30(+1.05%) |
Jul 18, 2023 | 28.69 | 28.77 | 28.64 | 28.67 | 3,985,851 | +0.11(+0.37%) |
Jul 17, 2023 | 28.54 | 28.60 | 28.45 | 28.56 | 3,441,403 | +0.00(+0.00%) |
Jul 14, 2023 | 28.66 | 28.71 | 28.53 | 28.56 | 3,245,527 | -0.13(-0.44%) |
Jul 13, 2023 | 28.54 | 28.72 | 28.47 | 28.69 | 6,893,324 | +0.29(+1.02%) |
Jul 12, 2023 | 28.22 | 28.49 | 28.13 | 28.40 | 5,683,608 | +0.32(+1.14%) |
Jul 11, 2023 | 28.06 | 28.16 | 27.98 | 28.08 | 3,727,945 | +0.13(+0.45%) |
Jul 10, 2023 | 27.86 | 28.04 | 27.85 | 27.95 | 3,618,138 | +0.05(+0.17%) |
Jul 07, 2023 | 27.91 | 28.03 | 27.86 | 27.90 | 4,740,939 | -0.14(-0.52%) |
Jul 06, 2023 | 28.15 | 28.21 | 27.97 | 28.05 | 6,615,833 | -0.37(-1.29%) |
Jul 05, 2023 | 28.64 | 28.67 | 28.34 | 28.41 | 5,655,628 | -0.27(-0.94%) |