Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.36 | 24.56 | 24.05 | 24.43 | 794,481 | +0.31(+1.29%) |
Oct 30, 2023 | 24.26 | 24.29 | 23.78 | 24.12 | 1,185,017 | +0.14(+0.58%) |
Oct 27, 2023 | 23.87 | 24.14 | 23.33 | 23.98 | 1,404,053 | +0.35(+1.48%) |
Oct 26, 2023 | 25.51 | 25.59 | 23.51 | 23.63 | 1,672,815 | -1.88(-7.37%) |
Oct 25, 2023 | 26.37 | 26.43 | 25.50 | 25.51 | 966,110 | -1.08(-4.06%) |
Oct 24, 2023 | 26.28 | 26.96 | 26.12 | 26.59 | 853,173 | +0.52(+1.99%) |
Oct 23, 2023 | 26.70 | 26.88 | 26.01 | 26.07 | 719,620 | -0.80(-2.98%) |
Oct 20, 2023 | 26.45 | 27.05 | 26.06 | 26.87 | 877,233 | +0.25(+0.94%) |
Oct 19, 2023 | 27.61 | 27.61 | 26.62 | 26.62 | 1,361,134 | -1.03(-3.73%) |
Oct 18, 2023 | 27.97 | 28.02 | 27.08 | 27.65 | 607,174 | -0.63(-2.23%) |
Oct 17, 2023 | 28.16 | 28.74 | 27.97 | 28.28 | 1,110,235 | +0.24(+0.86%) |
Oct 16, 2023 | 28.73 | 28.74 | 27.33 | 28.04 | 1,275,812 | +0.04(+0.14%) |
Oct 13, 2023 | 27.65 | 28.25 | 27.52 | 28.00 | 769,627 | +0.23(+0.83%) |
Oct 12, 2023 | 28.10 | 28.29 | 27.55 | 27.77 | 1,060,223 | -0.37(-1.31%) |
Oct 11, 2023 | 28.50 | 28.50 | 27.75 | 28.14 | 989,380 | -0.18(-0.64%) |
Oct 10, 2023 | 27.67 | 28.52 | 27.67 | 28.32 | 787,327 | +0.52(+1.87%) |
Oct 09, 2023 | 26.77 | 27.99 | 26.46 | 27.80 | 722,506 | +0.82(+3.04%) |
Oct 06, 2023 | 26.39 | 27.26 | 26.33 | 26.98 | 558,480 | +0.37(+1.39%) |
Oct 05, 2023 | 26.13 | 26.68 | 26.05 | 26.61 | 669,802 | +0.43(+1.64%) |
Oct 04, 2023 | 26.08 | 26.31 | 25.79 | 26.18 | 597,387 | +0.09(+0.34%) |
Oct 03, 2023 | 26.65 | 26.89 | 25.93 | 26.09 | 629,826 | -0.82(-3.05%) |
Oct 02, 2023 | 26.96 | 27.30 | 26.57 | 26.91 | 909,246 | -0.32(-1.18%) |
Sep 29, 2023 | 27.48 | 27.52 | 27.09 | 27.23 | 576,687 | -0.07(-0.26%) |
Sep 28, 2023 | 26.70 | 27.36 | 26.67 | 27.30 | 584,848 | +0.50(+1.87%) |
Sep 27, 2023 | 26.89 | 27.08 | 26.43 | 26.80 | 1,048,822 | -0.01(-0.04%) |
Sep 26, 2023 | 26.76 | 27.32 | 26.68 | 26.81 | 1,549,788 | -0.02(-0.07%) |
Sep 25, 2023 | 26.25 | 26.91 | 26.71 | 26.83 | 574,611 | +0.31(+1.17%) |
Sep 22, 2023 | 25.89 | 26.69 | 25.89 | 26.52 | 907,838 | +0.60(+2.31%) |
Sep 21, 2023 | 26.29 | 26.69 | 25.83 | 25.92 | 1,248,957 | -0.64(-2.41%) |
Sep 20, 2023 | 26.84 | 26.84 | 26.45 | 26.56 | 505,410 | +0.01(+0.04%) |
Sep 19, 2023 | 26.60 | 26.84 | 26.41 | 26.55 | 782,538 | -0.03(-0.11%) |
Sep 18, 2023 | 26.12 | 26.84 | 25.84 | 26.58 | 869,811 | +0.38(+1.45%) |
Sep 15, 2023 | 25.97 | 26.29 | 25.88 | 26.20 | 2,489,478 | +0.22(+0.85%) |
Sep 14, 2023 | 26.32 | 26.38 | 25.89 | 25.98 | 1,035,601 | -0.11(-0.42%) |
Sep 13, 2023 | 25.75 | 26.46 | 25.67 | 26.09 | 1,041,707 | +0.39(+1.52%) |
Sep 12, 2023 | 25.82 | 26.08 | 25.53 | 25.70 | 835,427 | -0.20(-0.77%) |
Sep 11, 2023 | 25.72 | 26.34 | 25.65 | 25.90 | 850,019 | +0.39(+1.53%) |
Sep 08, 2023 | 25.62 | 25.62 | 24.97 | 25.51 | 865,291 | -0.11(-0.43%) |
Sep 07, 2023 | 26.16 | 26.16 | 25.53 | 25.62 | 553,580 | -0.66(-2.51%) |
Sep 06, 2023 | 25.85 | 26.34 | 25.54 | 26.28 | 713,060 | +0.75(+2.94%) |
Sep 05, 2023 | 25.93 | 25.93 | 25.35 | 25.53 | 699,397 | -0.55(-2.11%) |
Sep 01, 2023 | 25.74 | 26.16 | 25.44 | 26.08 | 715,056 | +0.57(+2.23%) |
Aug 31, 2023 | 25.99 | 26.36 | 25.35 | 25.51 | 1,053,378 | -0.42(-1.62%) |
Aug 30, 2023 | 25.86 | 26.28 | 25.77 | 25.93 | 997,803 | +0.21(+0.82%) |
Aug 29, 2023 | 25.43 | 26.00 | 25.24 | 25.72 | 854,166 | +0.29(+1.14%) |
Aug 28, 2023 | 25.70 | 26.09 | 24.97 | 25.43 | 960,970 | -0.01(-0.04%) |
Aug 25, 2023 | 25.16 | 25.82 | 24.68 | 25.44 | 1,020,403 | +0.44(+1.76%) |
Aug 24, 2023 | 25.55 | 25.63 | 24.73 | 25.00 | 1,094,756 | -0.65(-2.53%) |
Aug 23, 2023 | 26.03 | 26.10 | 25.53 | 25.65 | 775,525 | -0.32(-1.23%) |
Aug 22, 2023 | 26.00 | 26.18 | 25.52 | 25.97 | 520,296 | -0.03(-0.12%) |
Aug 21, 2023 | 26.48 | 26.73 | 25.87 | 26.00 | 606,399 | -0.43(-1.63%) |
Aug 18, 2023 | 25.81 | 26.58 | 25.73 | 26.43 | 1,173,991 | +0.33(+1.26%) |
Aug 17, 2023 | 26.15 | 26.64 | 26.02 | 26.10 | 1,030,477 | -0.15(-0.57%) |
Aug 16, 2023 | 27.86 | 27.90 | 26.02 | 26.25 | 1,087,723 | -1.70(-6.08%) |
Aug 15, 2023 | 28.28 | 28.51 | 27.94 | 27.95 | 713,969 | -0.45(-1.58%) |
Aug 14, 2023 | 28.10 | 28.52 | 28.00 | 28.40 | 525,220 | +0.16(+0.57%) |
Aug 11, 2023 | 27.90 | 28.45 | 27.88 | 28.24 | 655,380 | +0.09(+0.32%) |
Aug 10, 2023 | 28.26 | 28.49 | 27.98 | 28.15 | 717,240 | -0.05(-0.18%) |
Aug 09, 2023 | 28.92 | 29.01 | 28.07 | 28.20 | 726,602 | -0.69(-2.39%) |
Aug 08, 2023 | 28.80 | 29.05 | 28.43 | 28.89 | 664,978 | -0.12(-0.41%) |
Aug 07, 2023 | 29.53 | 29.57 | 28.86 | 29.01 | 564,755 | -0.77(-2.59%) |
Aug 04, 2023 | 28.16 | 30.11 | 28.11 | 29.78 | 916,036 | +1.66(+5.90%) |
Aug 03, 2023 | 29.09 | 29.14 | 27.81 | 28.12 | 1,829,797 | -1.51(-5.10%) |
Aug 02, 2023 | 29.99 | 30.04 | 29.33 | 29.63 | 827,849 | -0.77(-2.53%) |