Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.51 | 25.93 | 25.09 | 25.72 | 565,651 | +0.19(+0.74%) |
Oct 30, 2023 | 25.42 | 25.83 | 24.59 | 25.53 | 527,938 | -0.08(-0.31%) |
Oct 27, 2023 | 22.35 | 25.80 | 22.35 | 25.61 | 1,462,919 | +2.04(+8.66%) |
Oct 26, 2023 | 23.91 | 24.11 | 23.18 | 23.57 | 433,698 | -0.30(-1.26%) |
Oct 25, 2023 | 23.82 | 23.93 | 23.45 | 23.87 | 273,855 | -0.15(-0.62%) |
Oct 24, 2023 | 24.08 | 24.49 | 23.78 | 24.02 | 402,148 | +0.03(+0.13%) |
Oct 23, 2023 | 23.77 | 24.48 | 23.69 | 23.99 | 394,702 | -0.05(-0.21%) |
Oct 20, 2023 | 24.30 | 24.75 | 23.85 | 24.04 | 389,318 | +0.00(+0.00%) |
Oct 19, 2023 | 24.11 | 24.75 | 23.71 | 24.04 | 596,625 | -0.04(-0.17%) |
Oct 18, 2023 | 23.75 | 24.15 | 23.60 | 24.08 | 427,726 | +0.14(+0.61%) |
Oct 17, 2023 | 22.26 | 23.96 | 22.26 | 23.93 | 587,261 | +1.47(+6.57%) |
Oct 16, 2023 | 22.52 | 22.80 | 22.29 | 22.46 | 445,562 | +0.19(+0.85%) |
Oct 13, 2023 | 21.95 | 22.27 | 21.64 | 22.27 | 330,509 | +0.28(+1.27%) |
Oct 12, 2023 | 23.10 | 23.10 | 21.68 | 21.99 | 520,853 | -1.16(-5.01%) |
Oct 11, 2023 | 23.44 | 23.48 | 22.99 | 23.15 | 437,346 | -0.19(-0.81%) |
Oct 10, 2023 | 23.36 | 23.67 | 23.13 | 23.34 | 402,294 | +0.00(+0.00%) |
Oct 09, 2023 | 22.54 | 23.49 | 22.54 | 23.34 | 407,470 | +0.24(+1.04%) |
Oct 06, 2023 | 22.95 | 23.24 | 22.43 | 23.10 | 295,150 | -0.10(-0.43%) |
Oct 05, 2023 | 23.12 | 23.36 | 22.88 | 23.20 | 297,393 | +0.09(+0.39%) |
Oct 04, 2023 | 22.49 | 23.25 | 22.40 | 23.11 | 280,769 | +0.66(+2.94%) |
Oct 03, 2023 | 23.11 | 23.11 | 22.31 | 22.45 | 303,909 | -0.76(-3.27%) |
Oct 02, 2023 | 23.35 | 23.64 | 22.98 | 23.21 | 363,028 | -0.25(-1.07%) |
Sep 29, 2023 | 23.79 | 24.08 | 23.32 | 23.46 | 421,487 | -0.21(-0.89%) |
Sep 28, 2023 | 22.83 | 23.85 | 22.80 | 23.67 | 413,374 | +0.84(+3.68%) |
Sep 27, 2023 | 22.87 | 23.20 | 22.67 | 22.83 | 316,132 | +0.06(+0.26%) |
Sep 26, 2023 | 23.10 | 23.37 | 22.61 | 22.77 | 393,791 | -0.48(-2.06%) |
Sep 25, 2023 | 23.47 | 23.48 | 23.12 | 23.25 | 357,563 | -0.34(-1.44%) |
Sep 22, 2023 | 24.38 | 24.40 | 23.48 | 23.59 | 375,722 | -0.76(-3.12%) |
Sep 21, 2023 | 25.21 | 25.27 | 24.33 | 24.35 | 424,565 | -1.07(-4.21%) |
Sep 20, 2023 | 25.89 | 26.70 | 25.27 | 25.42 | 355,409 | -0.29(-1.13%) |
Sep 19, 2023 | 25.75 | 25.96 | 25.31 | 25.71 | 358,603 | -0.08(-0.31%) |
Sep 18, 2023 | 26.78 | 26.78 | 25.69 | 25.79 | 429,518 | -0.91(-3.41%) |
Sep 15, 2023 | 27.32 | 27.48 | 26.49 | 26.70 | 500,240 | -0.72(-2.63%) |
Sep 14, 2023 | 27.17 | 27.54 | 26.96 | 27.42 | 182,366 | +0.53(+1.97%) |
Sep 13, 2023 | 27.63 | 27.83 | 26.86 | 26.89 | 242,000 | -0.74(-2.68%) |
Sep 12, 2023 | 27.43 | 28.25 | 27.11 | 27.63 | 369,933 | +0.04(+0.14%) |
Sep 11, 2023 | 28.53 | 28.53 | 27.38 | 27.59 | 269,265 | -0.66(-2.34%) |
Sep 08, 2023 | 27.84 | 28.42 | 27.40 | 28.25 | 254,604 | +0.32(+1.15%) |
Sep 07, 2023 | 28.07 | 28.07 | 27.62 | 27.93 | 164,521 | -0.15(-0.53%) |
Sep 06, 2023 | 28.39 | 28.66 | 27.98 | 28.08 | 235,328 | -0.31(-1.09%) |
Sep 05, 2023 | 29.23 | 29.36 | 28.27 | 28.39 | 338,453 | -1.14(-3.86%) |
Sep 01, 2023 | 29.67 | 29.92 | 29.32 | 29.53 | 159,926 | +0.12(+0.41%) |
Aug 31, 2023 | 29.69 | 29.98 | 29.37 | 29.41 | 223,917 | -0.13(-0.44%) |
Aug 30, 2023 | 29.48 | 30.04 | 29.31 | 29.54 | 228,460 | -0.04(-0.14%) |
Aug 29, 2023 | 29.43 | 30.01 | 29.26 | 29.58 | 198,225 | +0.05(+0.17%) |
Aug 28, 2023 | 29.82 | 30.02 | 29.38 | 29.53 | 230,884 | -0.11(-0.37%) |
Aug 25, 2023 | 29.91 | 30.21 | 29.48 | 29.64 | 207,625 | -0.14(-0.47%) |
Aug 24, 2023 | 30.60 | 30.71 | 29.51 | 29.78 | 332,183 | -1.01(-3.28%) |
Aug 23, 2023 | 30.29 | 31.06 | 30.05 | 30.79 | 276,683 | +0.46(+1.52%) |
Aug 22, 2023 | 30.07 | 30.52 | 29.69 | 30.33 | 266,621 | +0.28(+0.93%) |
Aug 21, 2023 | 30.35 | 31.18 | 29.94 | 30.05 | 435,984 | -0.17(-0.56%) |
Aug 18, 2023 | 30.71 | 31.32 | 30.14 | 30.22 | 308,851 | -0.69(-2.23%) |
Aug 17, 2023 | 32.33 | 32.60 | 30.54 | 30.91 | 373,266 | -1.32(-4.10%) |
Aug 16, 2023 | 32.82 | 33.00 | 32.20 | 32.23 | 200,901 | -0.66(-2.01%) |
Aug 15, 2023 | 33.29 | 33.67 | 32.87 | 32.89 | 251,047 | -0.63(-1.88%) |
Aug 14, 2023 | 33.33 | 33.56 | 32.77 | 33.52 | 257,952 | -0.19(-0.56%) |
Aug 11, 2023 | 33.79 | 34.14 | 33.19 | 33.71 | 269,208 | -0.43(-1.26%) |
Aug 10, 2023 | 34.10 | 34.78 | 33.82 | 34.14 | 278,089 | +0.14(+0.41%) |
Aug 09, 2023 | 33.96 | 34.06 | 32.82 | 34.00 | 333,640 | -0.01(-0.03%) |
Aug 08, 2023 | 35.43 | 35.45 | 33.96 | 34.01 | 288,511 | -1.88(-5.24%) |
Aug 07, 2023 | 36.31 | 36.87 | 35.76 | 35.89 | 234,262 | -0.39(-1.07%) |
Aug 04, 2023 | 36.47 | 36.72 | 35.94 | 36.28 | 190,164 | +0.05(+0.14%) |
Aug 03, 2023 | 36.11 | 36.36 | 35.75 | 36.23 | 285,518 | -0.12(-0.33%) |
Aug 02, 2023 | 36.44 | 36.75 | 35.97 | 36.35 | 348,233 | -0.23(-0.63%) |