Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.21 | 23.46 | 22.12 | 22.15 | 222,582 | -1.08(-4.66%) |
Oct 30, 2023 | 23.92 | 24.14 | 23.10 | 23.23 | 280,302 | -0.59(-2.50%) |
Oct 27, 2023 | 23.51 | 23.87 | 23.21 | 23.82 | 122,717 | +0.32(+1.37%) |
Oct 26, 2023 | 24.23 | 24.23 | 23.31 | 23.50 | 177,813 | -0.41(-1.71%) |
Oct 25, 2023 | 25.41 | 25.56 | 23.42 | 23.91 | 235,675 | +0.24(+1.03%) |
Oct 24, 2023 | 23.14 | 23.81 | 23.00 | 23.67 | 221,723 | +0.71(+3.10%) |
Oct 23, 2023 | 23.34 | 23.51 | 22.90 | 22.96 | 197,079 | -0.42(-1.79%) |
Oct 20, 2023 | 24.45 | 24.45 | 23.36 | 23.38 | 223,188 | -1.02(-4.20%) |
Oct 19, 2023 | 25.02 | 25.10 | 24.32 | 24.40 | 194,163 | -0.78(-3.10%) |
Oct 18, 2023 | 25.54 | 25.77 | 25.07 | 25.18 | 203,557 | -0.46(-1.79%) |
Oct 17, 2023 | 25.94 | 26.33 | 25.60 | 25.64 | 146,633 | -0.43(-1.65%) |
Oct 16, 2023 | 26.19 | 26.42 | 25.85 | 26.07 | 157,616 | +0.30(+1.17%) |
Oct 13, 2023 | 26.17 | 26.41 | 25.70 | 25.76 | 143,117 | -0.53(-2.00%) |
Oct 12, 2023 | 27.23 | 27.27 | 26.15 | 26.29 | 92,445 | -0.72(-2.67%) |
Oct 11, 2023 | 26.48 | 27.13 | 26.37 | 27.01 | 98,980 | +0.24(+0.91%) |
Oct 10, 2023 | 26.86 | 27.15 | 26.62 | 26.77 | 128,852 | +0.19(+0.70%) |
Oct 09, 2023 | 26.58 | 26.74 | 26.36 | 26.58 | 107,225 | -0.25(-0.94%) |
Oct 06, 2023 | 26.23 | 27.06 | 26.21 | 26.84 | 105,527 | +0.63(+2.42%) |
Oct 05, 2023 | 25.91 | 26.29 | 25.91 | 26.20 | 147,687 | +0.01(+0.04%) |
Oct 04, 2023 | 26.14 | 26.33 | 25.92 | 26.19 | 113,708 | -0.08(-0.30%) |
Oct 03, 2023 | 26.79 | 27.14 | 26.21 | 26.27 | 117,512 | -0.90(-3.30%) |
Oct 02, 2023 | 26.99 | 27.22 | 26.68 | 27.17 | 130,244 | +0.01(+0.04%) |
Sep 29, 2023 | 27.24 | 27.24 | 26.80 | 27.16 | 142,470 | +0.26(+0.98%) |
Sep 28, 2023 | 26.79 | 27.14 | 26.58 | 26.90 | 142,224 | +0.23(+0.88%) |
Sep 27, 2023 | 26.91 | 27.32 | 26.31 | 26.66 | 106,536 | -0.12(-0.44%) |
Sep 26, 2023 | 26.88 | 27.21 | 26.76 | 26.78 | 107,110 | -0.29(-1.08%) |
Sep 25, 2023 | 26.51 | 27.22 | 26.91 | 27.07 | 118,563 | +0.52(+1.95%) |
Sep 22, 2023 | 26.53 | 26.96 | 26.32 | 26.55 | 109,000 | +0.17(+0.63%) |
Sep 21, 2023 | 26.89 | 27.04 | 26.16 | 26.39 | 172,014 | -0.95(-3.46%) |
Sep 20, 2023 | 27.57 | 28.32 | 27.26 | 27.33 | 105,153 | -0.21(-0.78%) |
Sep 19, 2023 | 27.82 | 28.40 | 27.30 | 27.55 | 144,735 | -0.43(-1.53%) |
Sep 18, 2023 | 28.06 | 28.34 | 27.63 | 27.98 | 225,984 | -0.14(-0.49%) |
Sep 15, 2023 | 28.61 | 28.90 | 28.08 | 28.11 | 563,598 | -0.57(-1.97%) |
Sep 14, 2023 | 27.79 | 28.89 | 27.79 | 28.68 | 302,572 | +1.43(+5.26%) |
Sep 13, 2023 | 27.71 | 27.75 | 27.07 | 27.25 | 137,669 | -0.30(-1.10%) |
Sep 12, 2023 | 27.23 | 27.85 | 27.23 | 27.55 | 189,930 | +0.31(+1.15%) |
Sep 11, 2023 | 28.15 | 28.61 | 27.08 | 27.24 | 287,010 | -0.50(-1.79%) |
Sep 08, 2023 | 27.41 | 28.67 | 27.41 | 27.73 | 129,827 | -1.25(-4.31%) |
Sep 07, 2023 | 29.26 | 29.81 | 28.45 | 28.98 | 169,505 | -0.47(-1.59%) |
Sep 06, 2023 | 29.99 | 30.48 | 29.41 | 29.45 | 130,509 | -0.54(-1.79%) |
Sep 05, 2023 | 29.61 | 30.26 | 29.17 | 29.99 | 179,781 | -1.68(-5.30%) |