Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.12 | 27.12 | 26.78 | 26.82 | 114,124 | -0.08(-0.29%) |
Sep 28, 2023 | 26.71 | 26.95 | 26.71 | 26.90 | 54,878 | +0.18(+0.68%) |
Sep 27, 2023 | 26.87 | 26.93 | 26.57 | 26.72 | 347,616 | -0.08(-0.29%) |
Sep 26, 2023 | 26.97 | 27.01 | 26.80 | 26.80 | 50,152 | -0.34(-1.27%) |
Sep 25, 2023 | 27.06 | 27.13 | 27.06 | 27.14 | 17,242 | -0.22(-0.82%) |
Sep 22, 2023 | 27.57 | 27.57 | 27.35 | 27.36 | 32,104 | -0.05(-0.20%) |
Sep 21, 2023 | 27.55 | 27.59 | 27.38 | 27.42 | 29,193 | -0.28(-1.00%) |
Sep 20, 2023 | 27.98 | 28.07 | 27.68 | 27.69 | 75,876 | -0.12(-0.42%) |
Sep 19, 2023 | 27.77 | 27.81 | 27.73 | 27.81 | 142,053 | +0.26(+0.96%) |
Sep 18, 2023 | 27.60 | 27.60 | 27.46 | 27.55 | 13,720 | -0.05(-0.18%) |
Sep 15, 2023 | 27.74 | 27.78 | 27.59 | 27.60 | 18,653 | -0.03(-0.10%) |
Sep 14, 2023 | 27.55 | 27.66 | 27.52 | 27.63 | 33,936 | +0.37(+1.34%) |
Sep 13, 2023 | 27.31 | 27.35 | 27.22 | 27.26 | 12,070 | -0.06(-0.21%) |
Sep 12, 2023 | 27.33 | 27.38 | 27.26 | 27.32 | 17,495 | +0.01(+0.04%) |
Sep 11, 2023 | 27.26 | 27.33 | 27.20 | 27.30 | 19,940 | +0.40(+1.49%) |
Sep 08, 2023 | 26.91 | 27.00 | 26.88 | 26.90 | 14,656 | +0.00(+0.00%) |
Sep 07, 2023 | 26.94 | 26.98 | 26.89 | 26.90 | 17,445 | -0.13(-0.49%) |
Sep 06, 2023 | 27.12 | 27.13 | 26.95 | 27.04 | 8,012 | -0.10(-0.38%) |
Sep 05, 2023 | 27.35 | 27.35 | 27.12 | 27.14 | 18,480 | -0.18(-0.67%) |
Sep 01, 2023 | 27.65 | 27.65 | 27.21 | 27.32 | 123,465 | -0.08(-0.28%) |
Aug 31, 2023 | 27.52 | 27.54 | 27.34 | 27.40 | 12,295 | -0.18(-0.65%) |
Aug 30, 2023 | 27.52 | 27.71 | 27.33 | 27.58 | 40,644 | +0.07(+0.26%) |
Aug 29, 2023 | 27.14 | 27.53 | 27.02 | 27.51 | 40,524 | +0.40(+1.47%) |
Aug 28, 2023 | 27.07 | 27.15 | 27.02 | 27.11 | 31,471 | +0.14(+0.50%) |
Aug 25, 2023 | 26.95 | 27.00 | 26.79 | 26.97 | 21,826 | +0.20(+0.73%) |
Aug 24, 2023 | 26.98 | 26.98 | 26.77 | 26.78 | 25,962 | -0.33(-1.21%) |
Aug 23, 2023 | 26.94 | 27.14 | 26.92 | 27.10 | 16,922 | +0.18(+0.67%) |
Aug 22, 2023 | 27.05 | 27.05 | 26.91 | 26.92 | 14,325 | -0.10(-0.36%) |
Aug 21, 2023 | 26.97 | 27.06 | 26.87 | 27.02 | 57,349 | +0.15(+0.56%) |
Aug 18, 2023 | 26.71 | 26.89 | 26.69 | 26.87 | 17,051 | +0.03(+0.12%) |
Aug 17, 2023 | 27.10 | 27.10 | 26.80 | 26.84 | 16,777 | -0.07(-0.28%) |
Aug 16, 2023 | 27.11 | 27.13 | 26.89 | 26.91 | 56,784 | -0.17(-0.61%) |
Aug 15, 2023 | 27.24 | 27.25 | 27.05 | 27.08 | 115,135 | -0.31(-1.13%) |
Aug 14, 2023 | 27.32 | 27.43 | 27.30 | 27.39 | 5,947 | -0.11(-0.40%) |
Aug 11, 2023 | 27.54 | 27.58 | 27.46 | 27.50 | 10,055 | -0.25(-0.88%) |
Aug 10, 2023 | 28.07 | 28.07 | 27.75 | 27.75 | 8,288 | +0.08(+0.28%) |
Aug 09, 2023 | 27.74 | 27.76 | 27.66 | 27.67 | 31,827 | +0.07(+0.26%) |
Aug 08, 2023 | 27.39 | 27.60 | 27.32 | 27.60 | 14,861 | -0.23(-0.83%) |
Aug 07, 2023 | 27.80 | 27.83 | 27.74 | 27.83 | 7,264 | +0.22(+0.80%) |
Aug 04, 2023 | 27.66 | 27.90 | 27.61 | 27.61 | 16,746 | +0.11(+0.39%) |
Aug 03, 2023 | 27.42 | 27.55 | 27.35 | 27.50 | 20,703 | -0.02(-0.07%) |
Aug 02, 2023 | 27.70 | 27.71 | 27.46 | 27.52 | 56,672 | -0.49(-1.76%) |
Aug 01, 2023 | 28.15 | 28.15 | 27.95 | 28.01 | 26,914 | -0.41(-1.43%) |
Jul 31, 2023 | 28.53 | 28.59 | 28.41 | 28.42 | 27,269 | -0.06(-0.19%) |
Jul 28, 2023 | 28.51 | 28.57 | 28.43 | 28.47 | 24,974 | +0.12(+0.42%) |
Jul 27, 2023 | 28.51 | 28.61 | 28.35 | 28.35 | 7,843 | -0.27(-0.93%) |
Jul 26, 2023 | 28.40 | 28.68 | 28.40 | 28.62 | 25,454 | +0.09(+0.32%) |
Jul 25, 2023 | 28.46 | 28.53 | 28.46 | 28.53 | 17,095 | +0.07(+0.26%) |
Jul 24, 2023 | 28.49 | 28.54 | 28.43 | 28.45 | 15,627 | -0.05(-0.17%) |
Jul 21, 2023 | 28.57 | 28.57 | 28.47 | 28.50 | 12,436 | -0.03(-0.10%) |
Jul 20, 2023 | 28.61 | 28.68 | 28.49 | 28.53 | 21,078 | +0.05(+0.17%) |
Jul 19, 2023 | 28.50 | 28.55 | 28.40 | 28.49 | 26,492 | +0.11(+0.39%) |
Jul 18, 2023 | 28.29 | 28.39 | 28.28 | 28.37 | 24,651 | +0.20(+0.72%) |
Jul 17, 2023 | 28.11 | 28.19 | 28.09 | 28.17 | 19,794 | +0.04(+0.13%) |
Jul 14, 2023 | 28.33 | 28.33 | 28.13 | 28.13 | 19,934 | -0.25(-0.88%) |
Jul 13, 2023 | 28.30 | 28.42 | 28.27 | 28.38 | 31,033 | +0.43(+1.55%) |
Jul 12, 2023 | 27.76 | 27.98 | 27.76 | 27.95 | 41,218 | +0.60(+2.18%) |
Jul 11, 2023 | 27.22 | 27.35 | 27.16 | 27.35 | 92,347 | +0.30(+1.12%) |
Jul 10, 2023 | 27.03 | 27.13 | 27.01 | 27.05 | 18,725 | -0.06(-0.22%) |
Jul 07, 2023 | 26.92 | 27.23 | 26.92 | 27.11 | 15,761 | +0.30(+1.11%) |
Jul 06, 2023 | 26.88 | 26.88 | 26.64 | 26.81 | 10,653 | -0.44(-1.63%) |
Jul 05, 2023 | 27.46 | 27.46 | 27.25 | 27.25 | 5,351 | -0.28(-1.03%) |