Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 26.74 | 26.75 | 26.42 | 26.44 | 3,807,277 | -0.18(-0.68%) |
Nov 27, 2023 | 26.71 | 26.78 | 26.55 | 26.62 | 3,219,144 | -0.12(-0.45%) |
Nov 24, 2023 | 26.54 | 26.89 | 26.54 | 26.74 | 1,459,383 | +0.04(+0.15%) |
Nov 22, 2023 | 26.35 | 26.75 | 26.27 | 26.70 | 3,220,466 | +0.15(+0.56%) |
Nov 21, 2023 | 26.25 | 26.55 | 26.25 | 26.55 | 4,156,271 | +0.29(+1.10%) |
Nov 20, 2023 | 26.27 | 26.47 | 26.25 | 26.26 | 4,279,068 | -0.01(-0.04%) |
Nov 17, 2023 | 26.00 | 26.36 | 26.00 | 26.27 | 4,891,535 | +0.28(+1.08%) |
Nov 16, 2023 | 26.25 | 26.30 | 25.95 | 25.99 | 5,694,754 | -0.25(-0.95%) |
Nov 15, 2023 | 26.25 | 26.50 | 26.23 | 26.24 | 5,471,988 | +0.02(+0.08%) |
Nov 14, 2023 | 26.32 | 26.45 | 26.04 | 26.22 | 5,691,052 | +0.23(+0.88%) |
Nov 13, 2023 | 26.00 | 26.05 | 25.90 | 25.99 | 3,533,746 | +0.01(+0.04%) |
Nov 10, 2023 | 26.01 | 26.16 | 25.95 | 25.98 | 4,708,528 | +0.09(+0.35%) |
Nov 09, 2023 | 26.04 | 26.09 | 25.88 | 25.89 | 4,194,852 | -0.07(-0.27%) |
Nov 08, 2023 | 26.25 | 26.32 | 25.93 | 25.96 | 4,836,837 | -0.42(-1.59%) |
Nov 07, 2023 | 26.30 | 26.38 | 26.15 | 26.38 | 5,012,154 | -0.03(-0.11%) |
Nov 06, 2023 | 26.72 | 26.73 | 26.39 | 26.41 | 4,267,075 | -0.23(-0.86%) |
Nov 03, 2023 | 26.37 | 26.75 | 26.29 | 26.64 | 4,712,201 | +0.27(+1.02%) |
Nov 02, 2023 | 26.00 | 26.47 | 25.95 | 26.37 | 6,514,039 | +0.40(+1.54%) |
Nov 01, 2023 | 26.00 | 26.28 | 25.80 | 25.97 | 6,669,885 | -0.07(-0.27%) |
Oct 31, 2023 | 26.14 | 26.32 | 25.62 | 26.04 | 10,511,037 | -0.40(-1.51%) |
Oct 30, 2023 | 26.44 | 26.68 | 26.34 | 26.44 | 5,991,491 | -0.14(-0.53%) |
Oct 27, 2023 | 26.72 | 26.73 | 26.44 | 26.58 | 4,061,076 | -0.08(-0.29%) |
Oct 26, 2023 | 26.87 | 26.95 | 26.61 | 26.66 | 4,215,098 | -0.29(-1.09%) |
Oct 25, 2023 | 27.05 | 27.14 | 26.84 | 26.95 | 3,733,259 | -0.09(-0.33%) |
Oct 24, 2023 | 27.09 | 27.12 | 26.97 | 27.04 | 3,827,161 | +0.01(+0.04%) |
Oct 23, 2023 | 26.98 | 27.13 | 26.85 | 27.03 | 5,018,995 | +0.05(+0.18%) |
Oct 20, 2023 | 27.08 | 27.09 | 26.94 | 26.98 | 3,639,847 | -0.08(-0.29%) |
Oct 19, 2023 | 27.20 | 27.31 | 26.97 | 27.06 | 4,985,181 | -0.11(-0.40%) |
Oct 18, 2023 | 27.27 | 27.33 | 27.12 | 27.17 | 3,365,790 | +0.01(+0.04%) |
Oct 17, 2023 | 27.14 | 27.43 | 27.11 | 27.16 | 3,901,400 | +0.04(+0.14%) |
Oct 16, 2023 | 27.18 | 27.27 | 27.08 | 27.12 | 3,433,012 | +0.00(+0.00%) |
Oct 13, 2023 | 26.94 | 27.18 | 26.94 | 27.12 | 3,740,353 | +0.19(+0.69%) |
Oct 12, 2023 | 26.95 | 26.95 | 26.73 | 26.93 | 4,016,499 | +0.07(+0.26%) |
Oct 11, 2023 | 26.75 | 26.98 | 26.68 | 26.86 | 4,841,741 | +0.14(+0.51%) |
Oct 10, 2023 | 26.59 | 26.89 | 26.52 | 26.73 | 3,957,957 | +0.14(+0.52%) |
Oct 09, 2023 | 26.66 | 26.74 | 26.48 | 26.59 | 4,858,405 | +0.13(+0.48%) |
Oct 06, 2023 | 26.32 | 26.54 | 26.27 | 26.46 | 3,260,987 | +0.03(+0.11%) |
Oct 05, 2023 | 26.27 | 26.57 | 26.27 | 26.43 | 4,128,457 | -0.06(-0.22%) |
Oct 04, 2023 | 26.50 | 26.59 | 26.19 | 26.49 | 5,066,601 | -0.11(-0.41%) |
Oct 03, 2023 | 26.55 | 26.80 | 26.50 | 26.60 | 5,822,085 | -0.10(-0.37%) |
Oct 02, 2023 | 26.84 | 26.88 | 26.51 | 26.70 | 8,659,978 | -0.17(-0.62%) |
Sep 29, 2023 | 26.98 | 27.02 | 26.78 | 26.86 | 6,536,367 | -0.05(-0.18%) |
Sep 28, 2023 | 26.79 | 27.13 | 26.79 | 26.91 | 4,831,309 | +0.05(+0.18%) |
Sep 27, 2023 | 26.91 | 26.91 | 26.70 | 26.86 | 3,718,516 | +0.16(+0.59%) |
Sep 26, 2023 | 26.91 | 26.91 | 26.64 | 26.71 | 3,022,750 | -0.20(-0.73%) |
Sep 25, 2023 | 26.84 | 26.91 | 26.76 | 26.90 | 6,713,247 | +0.02(+0.07%) |
Sep 22, 2023 | 26.84 | 27.26 | 26.78 | 26.88 | 16,061,866 | +0.14(+0.51%) |
Sep 21, 2023 | 26.71 | 26.94 | 26.57 | 26.75 | 5,405,639 | +0.04(+0.15%) |
Sep 20, 2023 | 26.45 | 26.84 | 26.44 | 26.71 | 3,660,134 | +0.22(+0.81%) |
Sep 19, 2023 | 26.59 | 26.61 | 26.43 | 26.49 | 3,660,149 | -0.05(-0.18%) |
Sep 18, 2023 | 26.49 | 26.66 | 26.43 | 26.54 | 3,738,167 | +0.03(+0.11%) |
Sep 15, 2023 | 26.59 | 26.70 | 26.42 | 26.51 | 4,372,172 | -0.08(-0.30%) |
Sep 14, 2023 | 26.49 | 26.67 | 26.48 | 26.59 | 3,702,307 | +0.13(+0.48%) |
Sep 13, 2023 | 26.44 | 26.49 | 26.28 | 26.46 | 2,276,101 | +0.11(+0.41%) |
Sep 12, 2023 | 26.30 | 26.46 | 26.27 | 26.35 | 2,477,498 | +0.14(+0.52%) |
Sep 11, 2023 | 26.34 | 26.41 | 26.13 | 26.22 | 3,840,143 | +0.01(+0.04%) |
Sep 08, 2023 | 26.09 | 26.29 | 26.08 | 26.21 | 2,622,772 | +0.11(+0.41%) |
Sep 07, 2023 | 26.18 | 26.32 | 26.07 | 26.10 | 3,114,243 | +0.08(+0.30%) |
Sep 06, 2023 | 26.26 | 26.35 | 26.00 | 26.02 | 3,417,505 | -0.21(-0.79%) |
Sep 05, 2023 | 26.27 | 26.32 | 26.10 | 26.23 | 2,485,187 | +0.01(+0.04%) |