Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.87 | 27.96 | 27.87 | 27.95 | 1,691,796 | +0.02(+0.07%) |
Sep 28, 2023 | 27.97 | 28.00 | 27.90 | 27.93 | 1,176,986 | -0.15(-0.54%) |
Sep 27, 2023 | 28.01 | 28.12 | 28.00 | 28.08 | 1,712,670 | +0.13(+0.47%) |
Sep 26, 2023 | 27.88 | 27.96 | 27.87 | 27.95 | 1,747,334 | +0.08(+0.30%) |
Sep 25, 2023 | 27.84 | 27.88 | 27.85 | 27.86 | 1,502,748 | +0.10(+0.37%) |
Sep 22, 2023 | 27.76 | 27.78 | 27.69 | 27.76 | 1,133,156 | +0.07(+0.24%) |
Sep 21, 2023 | 27.73 | 27.76 | 27.67 | 27.69 | 1,044,183 | +0.02(+0.07%) |
Sep 20, 2023 | 27.59 | 27.69 | 27.50 | 27.67 | 881,337 | +0.05(+0.17%) |
Sep 19, 2023 | 27.59 | 27.64 | 27.57 | 27.63 | 389,924 | +0.02(+0.07%) |
Sep 18, 2023 | 27.64 | 27.67 | 27.58 | 27.61 | 510,001 | -0.05(-0.17%) |
Sep 15, 2023 | 27.65 | 27.67 | 27.60 | 27.65 | 1,378,631 | -0.02(-0.07%) |
Sep 14, 2023 | 27.61 | 27.68 | 27.57 | 27.67 | 1,349,478 | +0.17(+0.62%) |
Sep 13, 2023 | 27.48 | 27.50 | 27.43 | 27.50 | 584,471 | +0.02(+0.07%) |
Sep 12, 2023 | 27.51 | 27.52 | 27.46 | 27.49 | 1,943,818 | +0.05(+0.17%) |
Sep 11, 2023 | 27.45 | 27.47 | 27.40 | 27.44 | 670,177 | -0.13(-0.48%) |
Sep 08, 2023 | 27.53 | 27.57 | 27.46 | 27.57 | 1,099,440 | +0.03(+0.10%) |
Sep 07, 2023 | 27.53 | 27.58 | 27.52 | 27.54 | 1,100,623 | +0.07(+0.24%) |
Sep 06, 2023 | 27.46 | 27.53 | 27.43 | 27.48 | 688,897 | +0.01(+0.03%) |
Sep 05, 2023 | 27.41 | 27.49 | 27.41 | 27.47 | 1,293,133 | +0.14(+0.52%) |
Sep 01, 2023 | 27.09 | 27.34 | 27.08 | 27.33 | 1,340,933 | +0.17(+0.62%) |
Aug 31, 2023 | 27.13 | 27.18 | 27.13 | 27.16 | 2,880,689 | +0.13(+0.49%) |
Aug 30, 2023 | 26.99 | 27.03 | 26.94 | 27.02 | 3,174,087 | -0.05(-0.17%) |
Aug 29, 2023 | 27.33 | 27.33 | 27.06 | 27.07 | 2,336,438 | -0.15(-0.55%) |
Aug 28, 2023 | 27.25 | 27.27 | 27.22 | 27.22 | 756,027 | -0.05(-0.17%) |
Aug 25, 2023 | 27.23 | 27.34 | 27.16 | 27.27 | 2,529,174 | +0.04(+0.14%) |
Aug 24, 2023 | 27.16 | 27.23 | 27.11 | 27.23 | 1,511,743 | +0.22(+0.80%) |
Aug 23, 2023 | 27.14 | 27.15 | 27.02 | 27.02 | 2,247,622 | -0.09(-0.35%) |
Aug 22, 2023 | 27.07 | 27.13 | 27.06 | 27.11 | 690,495 | +0.09(+0.35%) |
Aug 21, 2023 | 27.02 | 27.06 | 27.00 | 27.02 | 2,421,830 | -0.03(-0.10%) |
Aug 18, 2023 | 27.06 | 27.08 | 27.01 | 27.04 | 720,338 | +0.02(+0.07%) |
Aug 17, 2023 | 26.95 | 27.08 | 26.94 | 27.02 | 730,564 | -0.01(-0.03%) |
Aug 16, 2023 | 26.96 | 27.05 | 26.93 | 27.03 | 1,133,229 | +0.08(+0.28%) |
Aug 15, 2023 | 26.89 | 26.98 | 26.87 | 26.96 | 1,013,464 | +0.01(+0.03%) |
Aug 14, 2023 | 26.99 | 27.02 | 26.88 | 26.95 | 900,933 | +0.09(+0.35%) |
Aug 11, 2023 | 26.83 | 26.87 | 26.78 | 26.86 | 1,537,139 | +0.06(+0.21%) |
Aug 10, 2023 | 26.70 | 26.80 | 26.63 | 26.80 | 1,268,542 | +0.05(+0.18%) |
Aug 09, 2023 | 26.72 | 26.75 | 26.69 | 26.75 | 945,804 | +0.02(+0.07%) |
Aug 08, 2023 | 26.77 | 26.82 | 26.73 | 26.73 | 691,061 | +0.12(+0.46%) |
Aug 07, 2023 | 26.61 | 26.66 | 26.59 | 26.61 | 370,536 | +0.02(+0.07%) |
Aug 04, 2023 | 26.56 | 26.61 | 26.53 | 26.59 | 906,195 | -0.13(-0.49%) |
Aug 03, 2023 | 26.78 | 26.79 | 26.69 | 26.72 | 552,777 | -0.02(-0.07%) |
Aug 02, 2023 | 26.70 | 26.79 | 26.70 | 26.74 | 773,366 | +0.09(+0.35%) |
Aug 01, 2023 | 26.64 | 26.69 | 26.60 | 26.65 | 1,151,072 | +0.12(+0.46%) |
Jul 31, 2023 | 26.51 | 26.55 | 26.45 | 26.53 | 945,759 | +0.05(+0.18%) |
Jul 28, 2023 | 26.49 | 26.51 | 26.40 | 26.48 | 1,217,827 | -0.04(-0.14%) |
Jul 27, 2023 | 26.41 | 26.52 | 26.41 | 26.52 | 3,386,761 | +0.24(+0.93%) |
Jul 26, 2023 | 26.34 | 26.37 | 26.24 | 26.27 | 1,527,253 | -0.08(-0.29%) |
Jul 25, 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 1,623,075 | -0.03(-0.11%) |
Jul 24, 2023 | 26.35 | 26.39 | 26.30 | 26.38 | 1,582,476 | +0.09(+0.36%) |
Jul 21, 2023 | 26.26 | 26.32 | 26.26 | 26.28 | 2,357,124 | +0.08(+0.29%) |
Jul 20, 2023 | 26.12 | 26.24 | 26.11 | 26.21 | 2,644,826 | +0.15(+0.58%) |
Jul 19, 2023 | 26.05 | 26.12 | 26.02 | 26.06 | 1,666,932 | +0.10(+0.40%) |
Jul 18, 2023 | 25.95 | 26.01 | 25.93 | 25.95 | 714,739 | +0.02(+0.07%) |
Jul 17, 2023 | 25.99 | 26.03 | 25.93 | 25.93 | 1,273,271 | -0.03(-0.11%) |
Jul 14, 2023 | 25.93 | 25.98 | 25.91 | 25.96 | 891,804 | +0.05(+0.18%) |
Jul 13, 2023 | 26.00 | 26.01 | 25.90 | 25.92 | 1,258,494 | -0.18(-0.68%) |
Jul 12, 2023 | 26.22 | 26.22 | 26.09 | 26.09 | 1,370,338 | -0.31(-1.17%) |
Jul 11, 2023 | 26.44 | 26.48 | 26.39 | 26.40 | 2,154,248 | -0.07(-0.25%) |
Jul 10, 2023 | 26.57 | 26.59 | 26.46 | 26.47 | 1,351,828 | -0.07(-0.25%) |
Jul 07, 2023 | 26.69 | 26.70 | 26.53 | 26.54 | 2,084,577 | -0.23(-0.84%) |
Jul 06, 2023 | 26.76 | 26.88 | 26.75 | 26.76 | 939,013 | -0.07(-0.25%) |
Jul 05, 2023 | 26.71 | 26.83 | 26.71 | 26.83 | 881,227 | +0.12(+0.46%) |