Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.22 | 27.07 | 24.22 | 26.63 | 88,460 | +0.16(+0.59%) |
Oct 30, 2023 | 26.63 | 27.11 | 26.33 | 26.48 | 52,809 | +0.09(+0.33%) |
Oct 27, 2023 | 26.32 | 26.39 | 25.94 | 26.39 | 78,928 | +0.03(+0.11%) |
Oct 26, 2023 | 25.67 | 26.36 | 25.67 | 26.36 | 65,939 | +0.77(+3.01%) |
Oct 25, 2023 | 24.98 | 25.69 | 24.98 | 25.59 | 66,776 | +0.49(+1.94%) |
Oct 24, 2023 | 25.46 | 25.58 | 24.38 | 25.10 | 68,268 | -0.26(-1.04%) |
Oct 23, 2023 | 25.30 | 25.72 | 25.11 | 25.37 | 50,253 | +0.05(+0.19%) |
Oct 20, 2023 | 26.08 | 26.08 | 25.20 | 25.32 | 251,392 | -0.63(-2.44%) |
Oct 19, 2023 | 25.83 | 26.08 | 25.73 | 25.95 | 66,375 | +0.09(+0.34%) |
Oct 18, 2023 | 26.35 | 26.35 | 25.64 | 25.86 | 66,986 | -0.67(-2.53%) |
Oct 17, 2023 | 25.84 | 26.64 | 25.51 | 26.53 | 70,553 | +0.75(+2.91%) |
Oct 16, 2023 | 25.71 | 26.07 | 25.61 | 25.78 | 41,851 | +0.27(+1.07%) |
Oct 13, 2023 | 25.83 | 25.85 | 25.41 | 25.51 | 34,912 | -0.51(-1.95%) |
Oct 12, 2023 | 26.24 | 26.24 | 25.62 | 26.02 | 56,706 | -0.17(-0.63%) |
Oct 11, 2023 | 26.43 | 26.65 | 26.11 | 26.18 | 41,085 | -0.18(-0.67%) |
Oct 10, 2023 | 26.37 | 26.54 | 26.31 | 26.36 | 32,208 | +0.13(+0.48%) |
Oct 09, 2023 | 26.11 | 26.48 | 26.03 | 26.23 | 39,340 | -0.06(-0.22%) |
Oct 06, 2023 | 26.25 | 26.64 | 26.01 | 26.29 | 39,955 | -0.17(-0.63%) |
Oct 05, 2023 | 26.13 | 26.52 | 25.97 | 26.46 | 77,893 | +0.38(+1.46%) |
Oct 04, 2023 | 25.75 | 26.14 | 25.48 | 26.08 | 60,710 | +0.32(+1.25%) |
Oct 03, 2023 | 26.06 | 26.06 | 25.67 | 25.75 | 39,199 | -0.51(-1.93%) |
Oct 02, 2023 | 26.38 | 26.42 | 26.02 | 26.26 | 49,743 | -0.14(-0.52%) |
Sep 29, 2023 | 26.74 | 26.83 | 26.31 | 26.40 | 71,807 | -0.22(-0.84%) |
Sep 28, 2023 | 26.46 | 26.80 | 26.44 | 26.62 | 45,593 | +0.19(+0.70%) |
Sep 27, 2023 | 26.54 | 26.85 | 26.25 | 26.44 | 52,566 | -0.11(-0.40%) |
Sep 26, 2023 | 26.55 | 27.19 | 26.32 | 26.54 | 50,379 | -0.32(-1.20%) |
Sep 25, 2023 | 26.52 | 26.88 | 26.71 | 26.87 | 38,656 | +0.34(+1.29%) |
Sep 22, 2023 | 26.72 | 26.90 | 26.27 | 26.52 | 47,721 | -0.19(-0.69%) |
Sep 21, 2023 | 26.59 | 26.81 | 26.55 | 26.71 | 43,415 | -0.09(-0.33%) |
Sep 20, 2023 | 27.01 | 27.27 | 26.77 | 26.80 | 82,643 | +0.00(+0.00%) |
Sep 19, 2023 | 26.84 | 27.11 | 26.66 | 26.80 | 54,307 | -0.14(-0.51%) |
Sep 18, 2023 | 27.64 | 27.77 | 26.85 | 26.93 | 55,190 | -0.69(-2.50%) |
Sep 15, 2023 | 28.17 | 28.25 | 27.50 | 27.63 | 263,660 | -0.53(-1.87%) |
Sep 14, 2023 | 27.96 | 28.30 | 27.94 | 28.15 | 37,506 | +0.32(+1.16%) |
Sep 13, 2023 | 28.01 | 28.06 | 27.65 | 27.83 | 60,984 | -0.20(-0.73%) |
Sep 12, 2023 | 28.17 | 28.43 | 27.93 | 28.04 | 57,805 | -0.15(-0.52%) |
Sep 11, 2023 | 28.62 | 28.83 | 28.01 | 28.18 | 61,390 | -0.43(-1.50%) |
Sep 08, 2023 | 28.58 | 28.93 | 28.13 | 28.61 | 57,694 | +0.24(+0.86%) |
Sep 07, 2023 | 27.88 | 28.45 | 27.86 | 28.37 | 69,337 | +0.40(+1.43%) |
Sep 06, 2023 | 28.65 | 28.85 | 27.96 | 27.97 | 46,144 | -0.66(-2.31%) |
Sep 05, 2023 | 28.62 | 29.21 | 28.54 | 28.63 | 75,954 | +0.01(+0.03%) |
Sep 01, 2023 | 28.34 | 28.70 | 28.34 | 28.62 | 47,738 | +0.43(+1.52%) |
Aug 31, 2023 | 27.56 | 28.28 | 27.54 | 28.19 | 105,343 | +0.69(+2.52%) |
Aug 30, 2023 | 27.55 | 27.58 | 27.31 | 27.50 | 69,527 | -0.12(-0.42%) |
Aug 29, 2023 | 27.90 | 28.09 | 27.56 | 27.62 | 56,888 | -0.27(-0.98%) |
Aug 28, 2023 | 27.76 | 28.19 | 27.76 | 27.89 | 51,969 | +0.17(+0.60%) |
Aug 25, 2023 | 28.11 | 28.30 | 27.61 | 27.72 | 43,384 | -0.29(-1.04%) |
Aug 24, 2023 | 27.66 | 28.14 | 27.65 | 28.02 | 55,338 | +0.20(+0.74%) |
Aug 23, 2023 | 27.95 | 28.16 | 27.73 | 27.81 | 41,936 | -0.06(-0.21%) |
Aug 22, 2023 | 28.04 | 28.35 | 27.79 | 27.87 | 68,456 | -0.23(-0.83%) |
Aug 21, 2023 | 28.73 | 28.91 | 28.07 | 28.10 | 57,658 | -0.41(-1.44%) |
Aug 18, 2023 | 28.47 | 28.84 | 28.47 | 28.51 | 44,018 | -0.19(-0.68%) |
Aug 17, 2023 | 28.60 | 28.97 | 28.43 | 28.71 | 44,983 | +0.27(+0.96%) |
Aug 16, 2023 | 28.39 | 28.84 | 28.36 | 28.43 | 46,218 | -0.07(-0.24%) |
Aug 15, 2023 | 28.89 | 28.89 | 28.40 | 28.50 | 43,507 | -0.71(-2.44%) |
Aug 14, 2023 | 29.25 | 29.25 | 28.84 | 29.21 | 49,057 | -0.18(-0.60%) |
Aug 11, 2023 | 29.24 | 29.43 | 29.11 | 29.39 | 60,212 | +0.11(+0.37%) |
Aug 10, 2023 | 29.62 | 29.80 | 29.07 | 29.28 | 77,125 | -0.37(-1.25%) |
Aug 09, 2023 | 29.99 | 29.99 | 29.51 | 29.65 | 37,013 | -0.27(-0.91%) |
Aug 08, 2023 | 29.66 | 30.02 | 29.18 | 29.93 | 51,271 | -0.44(-1.43%) |
Aug 07, 2023 | 29.96 | 30.43 | 29.72 | 30.36 | 95,722 | +0.46(+1.55%) |
Aug 04, 2023 | 29.36 | 29.91 | 29.36 | 29.90 | 69,138 | +0.44(+1.51%) |
Aug 03, 2023 | 29.22 | 29.76 | 29.05 | 29.45 | 51,224 | +0.19(+0.66%) |
Aug 02, 2023 | 28.21 | 29.43 | 28.18 | 29.26 | 76,542 | +0.77(+2.71%) |