Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.56 | 27.77 | 27.38 | 27.41 | 1,896,161 | -0.05(-0.18%) |
Sep 28, 2023 | 27.21 | 27.58 | 27.14 | 27.46 | 1,801,756 | +0.34(+1.24%) |
Sep 27, 2023 | 27.22 | 27.27 | 26.86 | 27.12 | 1,926,427 | -0.02(-0.07%) |
Sep 26, 2023 | 27.35 | 27.42 | 27.10 | 27.14 | 2,360,177 | -0.37(-1.36%) |
Sep 25, 2023 | 27.39 | 27.63 | 27.47 | 27.52 | 1,924,982 | -0.03(-0.11%) |
Sep 22, 2023 | 27.42 | 27.69 | 27.41 | 27.55 | 2,798,282 | +0.20(+0.72%) |
Sep 21, 2023 | 27.67 | 27.76 | 27.35 | 27.35 | 3,370,904 | -0.48(-1.74%) |
Sep 20, 2023 | 28.12 | 28.23 | 27.75 | 27.83 | 2,785,024 | -0.26(-0.91%) |
Sep 19, 2023 | 27.98 | 28.17 | 27.79 | 28.09 | 3,731,393 | +0.20(+0.71%) |
Sep 18, 2023 | 27.95 | 28.07 | 27.49 | 27.89 | 4,965,930 | -0.15(-0.53%) |
Sep 15, 2023 | 27.86 | 28.12 | 27.69 | 28.04 | 7,769,736 | +0.08(+0.28%) |
Sep 14, 2023 | 28.12 | 28.14 | 27.88 | 27.96 | 4,258,385 | -0.06(-0.21%) |
Sep 13, 2023 | 28.27 | 28.37 | 27.96 | 28.02 | 3,489,037 | -0.33(-1.15%) |
Sep 12, 2023 | 28.31 | 28.47 | 28.26 | 28.35 | 1,640,526 | -0.10(-0.35%) |
Sep 11, 2023 | 28.89 | 29.00 | 28.41 | 28.44 | 2,039,211 | -0.23(-0.79%) |
Sep 08, 2023 | 28.25 | 28.74 | 28.17 | 28.67 | 3,390,238 | +0.40(+1.43%) |
Sep 07, 2023 | 28.69 | 28.76 | 28.22 | 28.27 | 2,514,555 | -0.58(-2.02%) |
Sep 06, 2023 | 28.50 | 28.96 | 28.36 | 28.85 | 3,066,360 | +0.24(+0.83%) |
Sep 05, 2023 | 28.88 | 28.89 | 28.51 | 28.61 | 2,571,551 | -0.30(-1.02%) |
Sep 01, 2023 | 28.82 | 28.95 | 28.63 | 28.91 | 2,821,324 | +0.19(+0.65%) |
Aug 31, 2023 | 28.41 | 28.76 | 28.32 | 28.72 | 4,661,875 | +0.82(+2.93%) |
Aug 30, 2023 | 27.93 | 28.01 | 27.84 | 27.90 | 2,142,247 | +0.00(+0.00%) |
Aug 29, 2023 | 27.76 | 27.97 | 27.67 | 27.90 | 1,580,574 | +0.29(+1.06%) |
Aug 28, 2023 | 27.60 | 27.73 | 27.52 | 27.61 | 1,582,671 | +0.13(+0.46%) |
Aug 25, 2023 | 27.39 | 27.63 | 27.34 | 27.48 | 2,026,561 | +0.19(+0.68%) |
Aug 24, 2023 | 27.54 | 27.60 | 27.27 | 27.29 | 2,411,190 | -0.24(-0.89%) |
Aug 23, 2023 | 27.62 | 27.72 | 27.24 | 27.54 | 3,623,172 | -0.20(-0.71%) |
Aug 22, 2023 | 27.66 | 27.83 | 27.48 | 27.73 | 2,961,859 | +0.33(+1.21%) |
Aug 21, 2023 | 27.60 | 27.73 | 27.34 | 27.40 | 2,658,784 | -0.20(-0.71%) |
Aug 18, 2023 | 27.17 | 27.78 | 27.16 | 27.60 | 4,127,641 | +0.24(+0.89%) |
Aug 17, 2023 | 26.98 | 27.41 | 26.86 | 27.35 | 5,496,263 | +0.81(+3.06%) |
Aug 16, 2023 | 26.63 | 26.91 | 26.52 | 26.54 | 3,680,004 | -0.21(-0.77%) |
Aug 15, 2023 | 27.05 | 27.10 | 26.73 | 26.75 | 3,285,560 | -0.43(-1.58%) |
Aug 14, 2023 | 26.99 | 27.22 | 26.93 | 27.18 | 3,488,908 | +0.09(+0.33%) |
Aug 11, 2023 | 27.23 | 27.31 | 26.78 | 27.09 | 3,969,154 | -0.17(-0.61%) |
Aug 10, 2023 | 27.31 | 27.73 | 27.12 | 27.26 | 5,079,719 | +0.08(+0.29%) |
Aug 09, 2023 | 27.10 | 27.30 | 27.05 | 27.18 | 3,548,760 | +0.05(+0.18%) |
Aug 08, 2023 | 27.39 | 27.39 | 27.04 | 27.13 | 3,588,876 | -0.36(-1.32%) |
Aug 07, 2023 | 27.69 | 27.76 | 27.44 | 27.49 | 3,588,198 | -0.15(-0.53%) |
Aug 04, 2023 | 27.68 | 28.02 | 27.59 | 27.64 | 3,448,376 | -0.04(-0.14%) |
Aug 03, 2023 | 27.60 | 27.80 | 27.41 | 27.68 | 5,147,786 | -0.01(-0.04%) |
Aug 02, 2023 | 27.28 | 27.73 | 27.24 | 27.69 | 5,176,782 | +0.27(+1.00%) |
Aug 01, 2023 | 27.26 | 27.58 | 27.13 | 27.41 | 6,196,845 | +0.21(+0.76%) |
Jul 31, 2023 | 27.24 | 27.51 | 26.96 | 27.21 | 5,930,704 | +0.17(+0.62%) |
Jul 28, 2023 | 28.05 | 28.64 | 26.58 | 27.04 | 15,407,754 | -2.02(-6.94%) |
Jul 27, 2023 | 29.36 | 29.43 | 29.04 | 29.06 | 5,199,659 | +0.02(+0.07%) |
Jul 26, 2023 | 29.00 | 29.22 | 28.85 | 29.04 | 2,741,226 | -0.15(-0.50%) |
Jul 25, 2023 | 29.03 | 29.25 | 28.91 | 29.18 | 2,956,257 | +0.44(+1.53%) |
Jul 24, 2023 | 29.23 | 29.25 | 28.60 | 28.74 | 4,046,464 | -0.63(-2.13%) |
Jul 21, 2023 | 29.49 | 29.52 | 29.15 | 29.37 | 3,141,183 | +0.08(+0.27%) |
Jul 20, 2023 | 29.29 | 29.68 | 29.08 | 29.29 | 3,399,743 | -0.28(-0.96%) |
Jul 19, 2023 | 29.64 | 29.88 | 29.14 | 29.57 | 4,052,525 | +0.27(+0.94%) |
Jul 18, 2023 | 28.31 | 29.54 | 28.28 | 29.30 | 6,608,670 | +0.60(+2.08%) |
Jul 17, 2023 | 28.26 | 28.99 | 28.18 | 28.70 | 5,978,801 | +0.11(+0.38%) |
Jul 14, 2023 | 29.84 | 29.84 | 28.20 | 28.60 | 8,222,330 | -1.88(-6.17%) |
Jul 13, 2023 | 30.38 | 30.60 | 30.30 | 30.48 | 4,028,205 | +0.20(+0.65%) |
Jul 12, 2023 | 30.95 | 31.01 | 30.02 | 30.28 | 4,705,312 | -0.51(-1.65%) |
Jul 11, 2023 | 30.55 | 30.80 | 30.51 | 30.79 | 2,580,382 | +0.35(+1.16%) |
Jul 10, 2023 | 30.33 | 30.68 | 30.28 | 30.44 | 1,878,021 | +0.02(+0.06%) |
Jul 07, 2023 | 30.42 | 30.76 | 30.37 | 30.42 | 1,411,911 | -0.10(-0.32%) |
Jul 06, 2023 | 30.22 | 30.54 | 30.18 | 30.51 | 1,547,691 | +0.03(+0.10%) |
Jul 05, 2023 | 30.43 | 30.60 | 30.33 | 30.48 | 2,026,551 | -0.18(-0.57%) |