Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.15 | 28.27 | 28.13 | 28.23 | 1,032,339 | +0.17(+0.60%) |
Oct 30, 2023 | 28.12 | 28.13 | 28.05 | 28.06 | 765,365 | -0.11(-0.40%) |
Oct 27, 2023 | 28.15 | 28.20 | 28.12 | 28.17 | 1,098,269 | -0.04(-0.13%) |
Oct 26, 2023 | 28.19 | 28.26 | 28.17 | 28.21 | 1,091,929 | +0.07(+0.23%) |
Oct 25, 2023 | 28.14 | 28.16 | 28.08 | 28.14 | 1,433,065 | +0.08(+0.27%) |
Oct 24, 2023 | 28.01 | 28.09 | 28.00 | 28.07 | 1,664,865 | +0.16(+0.57%) |
Oct 23, 2023 | 28.05 | 28.08 | 27.88 | 27.91 | 1,556,316 | -0.14(-0.50%) |
Oct 20, 2023 | 28.05 | 28.09 | 28.03 | 28.05 | 818,602 | +0.01(+0.03%) |
Oct 19, 2023 | 28.10 | 28.11 | 27.98 | 28.04 | 1,839,343 | -0.08(-0.30%) |
Oct 18, 2023 | 28.09 | 28.15 | 28.07 | 28.12 | 850,066 | +0.10(+0.37%) |
Oct 17, 2023 | 28.09 | 28.10 | 27.98 | 28.02 | 641,914 | +0.01(+0.03%) |
Oct 16, 2023 | 28.08 | 28.12 | 28.01 | 28.01 | 810,086 | -0.12(-0.43%) |
Oct 13, 2023 | 28.11 | 28.18 | 28.11 | 28.13 | 1,002,398 | +0.02(+0.07%) |
Oct 12, 2023 | 27.97 | 28.12 | 27.97 | 28.11 | 1,799,050 | +0.23(+0.84%) |
Oct 11, 2023 | 27.86 | 27.95 | 27.83 | 27.88 | 1,429,398 | +0.00(+0.00%) |
Oct 10, 2023 | 27.93 | 27.95 | 27.86 | 27.88 | 2,420,127 | -0.07(-0.24%) |
Oct 09, 2023 | 28.03 | 28.04 | 27.95 | 27.95 | 1,890,531 | -0.01(-0.03%) |
Oct 06, 2023 | 28.11 | 28.15 | 27.92 | 27.95 | 1,587,259 | -0.06(-0.20%) |
Oct 05, 2023 | 28.07 | 28.11 | 28.01 | 28.01 | 1,455,675 | -0.09(-0.33%) |
Oct 04, 2023 | 28.10 | 28.18 | 28.09 | 28.11 | 1,186,036 | -0.08(-0.30%) |
Oct 03, 2023 | 28.20 | 28.27 | 28.12 | 28.19 | 2,645,114 | +0.03(+0.10%) |
Oct 02, 2023 | 28.06 | 28.17 | 28.06 | 28.16 | 3,965,202 | +0.22(+0.77%) |
Sep 29, 2023 | 27.87 | 27.96 | 27.87 | 27.95 | 1,691,825 | +0.02(+0.07%) |
Sep 28, 2023 | 27.97 | 28.00 | 27.90 | 27.93 | 1,177,006 | -0.15(-0.54%) |
Sep 27, 2023 | 28.01 | 28.11 | 28.00 | 28.08 | 1,712,700 | +0.13(+0.47%) |
Sep 26, 2023 | 27.88 | 27.95 | 27.87 | 27.95 | 1,747,364 | +0.08(+0.30%) |
Sep 25, 2023 | 27.84 | 27.88 | 27.85 | 27.86 | 1,502,774 | +0.10(+0.37%) |
Sep 22, 2023 | 27.76 | 27.78 | 27.69 | 27.76 | 1,133,175 | +0.07(+0.24%) |
Sep 21, 2023 | 27.73 | 27.76 | 27.67 | 27.69 | 1,044,201 | +0.02(+0.07%) |
Sep 20, 2023 | 27.59 | 27.69 | 27.50 | 27.67 | 881,352 | +0.05(+0.17%) |
Sep 19, 2023 | 27.59 | 27.64 | 27.57 | 27.63 | 389,930 | +0.02(+0.07%) |
Sep 18, 2023 | 27.64 | 27.67 | 27.58 | 27.61 | 510,010 | -0.05(-0.17%) |
Sep 15, 2023 | 27.65 | 27.67 | 27.60 | 27.65 | 1,378,654 | -0.02(-0.07%) |
Sep 14, 2023 | 27.61 | 27.68 | 27.57 | 27.67 | 1,349,502 | +0.17(+0.62%) |
Sep 13, 2023 | 27.48 | 27.50 | 27.43 | 27.50 | 584,482 | +0.02(+0.07%) |
Sep 12, 2023 | 27.51 | 27.52 | 27.46 | 27.48 | 1,943,852 | +0.05(+0.17%) |
Sep 11, 2023 | 27.45 | 27.47 | 27.40 | 27.44 | 670,189 | -0.13(-0.48%) |
Sep 08, 2023 | 27.53 | 27.57 | 27.45 | 27.57 | 1,099,459 | +0.03(+0.10%) |
Sep 07, 2023 | 27.53 | 27.58 | 27.52 | 27.54 | 1,100,642 | +0.07(+0.24%) |
Sep 06, 2023 | 27.46 | 27.53 | 27.43 | 27.48 | 688,909 | +0.01(+0.03%) |
Sep 05, 2023 | 27.41 | 27.49 | 27.41 | 27.47 | 1,293,156 | +0.14(+0.52%) |
Sep 01, 2023 | 27.09 | 27.33 | 27.08 | 27.33 | 1,340,956 | +0.17(+0.62%) |
Aug 31, 2023 | 27.13 | 27.18 | 27.13 | 27.16 | 2,880,738 | +0.13(+0.49%) |
Aug 30, 2023 | 26.99 | 27.03 | 26.94 | 27.02 | 3,174,142 | -0.05(-0.17%) |
Aug 29, 2023 | 27.33 | 27.33 | 27.06 | 27.07 | 2,336,479 | -0.15(-0.55%) |
Aug 28, 2023 | 27.25 | 27.27 | 27.22 | 27.22 | 756,040 | -0.05(-0.17%) |
Aug 25, 2023 | 27.23 | 27.34 | 27.16 | 27.27 | 2,529,218 | +0.04(+0.14%) |
Aug 24, 2023 | 27.16 | 27.23 | 27.11 | 27.23 | 1,511,769 | +0.22(+0.80%) |
Aug 23, 2023 | 27.14 | 27.15 | 27.02 | 27.02 | 2,247,661 | -0.09(-0.35%) |
Aug 22, 2023 | 27.07 | 27.13 | 27.06 | 27.11 | 690,507 | +0.09(+0.35%) |
Aug 21, 2023 | 27.02 | 27.06 | 27.00 | 27.02 | 2,421,872 | -0.03(-0.10%) |
Aug 18, 2023 | 27.06 | 27.08 | 27.01 | 27.04 | 720,350 | +0.02(+0.07%) |
Aug 17, 2023 | 26.95 | 27.08 | 26.94 | 27.02 | 730,576 | -0.01(-0.03%) |
Aug 16, 2023 | 26.96 | 27.05 | 26.93 | 27.03 | 1,133,249 | +0.08(+0.28%) |
Aug 15, 2023 | 26.89 | 26.98 | 26.86 | 26.96 | 1,013,481 | +0.01(+0.03%) |
Aug 14, 2023 | 26.99 | 27.02 | 26.88 | 26.95 | 900,948 | +0.09(+0.35%) |
Aug 11, 2023 | 26.83 | 26.87 | 26.78 | 26.86 | 1,537,165 | +0.06(+0.21%) |
Aug 10, 2023 | 26.70 | 26.80 | 26.63 | 26.80 | 1,268,564 | +0.05(+0.18%) |
Aug 09, 2023 | 26.72 | 26.75 | 26.69 | 26.75 | 945,820 | +0.02(+0.07%) |
Aug 08, 2023 | 26.77 | 26.82 | 26.73 | 26.73 | 691,073 | +0.12(+0.46%) |
Aug 07, 2023 | 26.61 | 26.66 | 26.59 | 26.61 | 370,543 | +0.02(+0.07%) |
Aug 04, 2023 | 26.56 | 26.61 | 26.53 | 26.59 | 906,211 | -0.13(-0.49%) |
Aug 03, 2023 | 26.78 | 26.79 | 26.69 | 26.72 | 552,786 | -0.02(-0.07%) |
Aug 02, 2023 | 26.70 | 26.79 | 26.70 | 26.74 | 773,379 | +0.09(+0.35%) |