Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.02 | 27.02 | 26.06 | 26.06 | 14,914 | -0.13(-0.51%) |
Oct 30, 2023 | 25.44 | 27.02 | 25.44 | 26.19 | 3,062 | +1.01(+3.99%) |
Oct 27, 2023 | 25.69 | 25.69 | 24.65 | 25.19 | 1,362 | -0.09(-0.34%) |
Oct 26, 2023 | 25.55 | 25.55 | 25.00 | 25.27 | 2,474 | +0.33(+1.34%) |
Oct 25, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 550 | -0.03(-0.12%) |
Oct 24, 2023 | 25.76 | 25.77 | 24.95 | 24.97 | 3,183 | -1.27(-4.84%) |
Oct 23, 2023 | 25.75 | 26.24 | 25.75 | 26.24 | 962 | +0.52(+2.02%) |
Oct 20, 2023 | 25.47 | 25.72 | 25.47 | 25.72 | 985 | +0.21(+0.82%) |
Oct 19, 2023 | 25.28 | 25.95 | 25.28 | 25.51 | 1,283 | -0.59(-2.26%) |
Oct 17, 2023 | 26.10 | 644 | +0.39(+1.51%) | |||
Oct 16, 2023 | 26.22 | 26.22 | 25.71 | 25.71 | 11,576 | -0.22(-0.84%) |
Oct 13, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 1,078 | -0.52(-1.97%) |
Oct 12, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 1,556 | -0.85(-3.11%) |
Oct 11, 2023 | 27.26 | 27.31 | 26.80 | 27.30 | 14,382 | -0.03(-0.11%) |
Oct 10, 2023 | 25.64 | 27.33 | 25.64 | 27.33 | 11,650 | +0.18(+0.66%) |
Oct 09, 2023 | 26.40 | 27.15 | 25.87 | 27.15 | 5,031 | +1.12(+4.30%) |
Oct 06, 2023 | 26.31 | 26.95 | 25.11 | 26.03 | 1,050 | +0.67(+2.64%) |
Oct 04, 2023 | 25.36 | 620 | -0.11(-0.43%) | |||
Oct 03, 2023 | 25.94 | 26.32 | 25.47 | 25.47 | 2,343 | +0.18(+0.71%) |
Oct 02, 2023 | 27.14 | 27.14 | 25.29 | 25.29 | 6,416 | -1.02(-3.86%) |
Sep 29, 2023 | 26.57 | 26.57 | 26.31 | 26.31 | 962 | -0.47(-1.77%) |
Sep 28, 2023 | 25.96 | 26.78 | 25.79 | 26.78 | 16,906 | -0.27(-1.00%) |
Sep 27, 2023 | 27.10 | 27.18 | 27.05 | 27.05 | 2,054 | +0.25(+0.93%) |
Sep 26, 2023 | 26.66 | 27.01 | 26.66 | 26.80 | 12,018 | +0.14(+0.53%) |
Sep 25, 2023 | 26.21 | 26.66 | 26.66 | 26.66 | 2,509 | +0.60(+2.30%) |
Sep 22, 2023 | 26.68 | 26.82 | 26.06 | 26.06 | 3,986 | -1.02(-3.77%) |
Sep 21, 2023 | 27.73 | 27.73 | 27.00 | 27.08 | 1,146 | +0.34(+1.27%) |
Sep 20, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 1,669 | -0.46(-1.69%) |
Sep 19, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 689 | -0.39(-1.43%) |
Sep 18, 2023 | 28.03 | 28.03 | 27.59 | 27.59 | 1,163 | +0.79(+2.93%) |
Sep 15, 2023 | 27.73 | 27.73 | 26.81 | 26.81 | 1,079 | -0.84(-3.02%) |
Sep 14, 2023 | 27.23 | 27.64 | 27.23 | 27.64 | 694 | +0.75(+2.77%) |
Sep 13, 2023 | 26.26 | 27.14 | 26.26 | 26.90 | 3,488 | -0.04(-0.13%) |
Sep 12, 2023 | 27.85 | 27.85 | 26.07 | 26.93 | 2,288 | +0.18(+0.69%) |
Sep 11, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 817 | -1.67(-5.88%) |
Sep 08, 2023 | 27.10 | 28.42 | 27.10 | 28.42 | 1,447 | +1.32(+4.86%) |
Sep 07, 2023 | 28.30 | 28.30 | 27.10 | 27.10 | 1,095 | -0.00(-0.01%) |
Sep 06, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 782 | -0.89(-3.20%) |
Sep 05, 2023 | 28.56 | 28.56 | 27.22 | 28.00 | 9,499 | +0.53(+1.93%) |
Sep 01, 2023 | 28.85 | 28.85 | 27.47 | 27.47 | 1,911 | +0.39(+1.46%) |
Aug 31, 2023 | 27.98 | 28.41 | 26.87 | 27.07 | 1,673 | -0.82(-2.96%) |
Aug 29, 2023 | 27.90 | 348 | +1.02(+3.81%) | |||
Aug 28, 2023 | 26.43 | 27.36 | 26.43 | 26.88 | 1,210 | -0.52(-1.88%) |
Aug 25, 2023 | 27.38 | 27.39 | 26.26 | 27.39 | 1,364 | +1.38(+5.29%) |
Aug 24, 2023 | 26.39 | 27.23 | 26.02 | 26.02 | 2,443 | -0.63(-2.38%) |
Aug 23, 2023 | 27.01 | 27.01 | 26.45 | 26.65 | 3,350 | -0.25(-0.93%) |
Aug 22, 2023 | 26.06 | 26.90 | 26.06 | 26.90 | 2,188 | +0.40(+1.51%) |
Aug 21, 2023 | 26.50 | 26.85 | 26.50 | 26.50 | 2,944 | +0.07(+0.28%) |
Aug 18, 2023 | 26.00 | 26.43 | 26.00 | 26.43 | 1,099 | +0.39(+1.52%) |
Aug 17, 2023 | 26.82 | 26.82 | 25.98 | 26.03 | 2,027 | -0.47(-1.77%) |
Aug 16, 2023 | 25.95 | 27.06 | 25.43 | 26.50 | 4,888 | +1.15(+4.54%) |
Aug 15, 2023 | 25.80 | 27.00 | 25.35 | 25.35 | 2,135 | -0.37(-1.44%) |
Aug 14, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 792 | -1.45(-5.34%) |
Aug 11, 2023 | 26.81 | 27.17 | 26.32 | 27.17 | 2,865 | -0.16(-0.59%) |
Aug 10, 2023 | 27.33 | 27.33 | 27.15 | 27.33 | 471 | +0.47(+1.77%) |
Aug 09, 2023 | 26.86 | 26.86 | 26.46 | 26.86 | 1,104 | +0.73(+2.81%) |
Aug 08, 2023 | 26.12 | 27.43 | 26.12 | 26.12 | 1,419 | -1.14(-4.20%) |
Aug 07, 2023 | 27.50 | 27.50 | 26.77 | 27.27 | 1,192 | +0.18(+0.67%) |
Aug 04, 2023 | 26.67 | 27.08 | 26.67 | 27.08 | 1,170 | +1.12(+4.33%) |
Aug 03, 2023 | 25.84 | 25.96 | 25.84 | 25.96 | 751 | -0.14(-0.56%) |
Aug 02, 2023 | 25.69 | 26.11 | 25.24 | 26.11 | 852 | -0.36(-1.34%) |