Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.92 | 27.43 | 26.91 | 27.35 | 337,635 | +0.44(+1.64%) |
Oct 30, 2023 | 27.05 | 27.19 | 26.81 | 26.91 | 310,045 | +0.12(+0.45%) |
Oct 27, 2023 | 27.05 | 27.22 | 26.41 | 26.79 | 386,125 | -0.29(-1.07%) |
Oct 26, 2023 | 27.03 | 27.43 | 27.00 | 27.08 | 314,534 | +0.05(+0.18%) |
Oct 25, 2023 | 26.68 | 27.16 | 26.68 | 27.03 | 349,102 | +0.16(+0.60%) |
Oct 24, 2023 | 26.94 | 27.07 | 26.69 | 26.87 | 396,005 | +0.17(+0.64%) |
Oct 23, 2023 | 26.70 | 26.90 | 26.49 | 26.70 | 407,796 | -0.12(-0.45%) |
Oct 20, 2023 | 27.35 | 27.52 | 26.79 | 26.82 | 471,647 | -0.38(-1.40%) |
Oct 19, 2023 | 27.80 | 28.10 | 27.09 | 27.20 | 679,125 | -0.66(-2.37%) |
Oct 18, 2023 | 27.96 | 28.29 | 27.77 | 27.86 | 425,722 | -0.18(-0.64%) |
Oct 17, 2023 | 27.75 | 28.45 | 27.75 | 28.04 | 626,497 | +0.29(+1.05%) |
Oct 16, 2023 | 27.08 | 27.81 | 27.05 | 27.75 | 534,939 | +0.94(+3.51%) |
Oct 13, 2023 | 27.21 | 27.45 | 26.67 | 26.81 | 385,270 | -0.34(-1.25%) |
Oct 12, 2023 | 27.56 | 27.56 | 26.93 | 27.15 | 392,136 | -0.29(-1.06%) |
Oct 11, 2023 | 27.12 | 27.46 | 27.00 | 27.44 | 258,425 | +0.30(+1.11%) |
Oct 10, 2023 | 26.84 | 27.30 | 26.84 | 27.14 | 305,527 | +0.27(+1.00%) |
Oct 09, 2023 | 26.62 | 27.10 | 26.55 | 26.87 | 291,803 | +0.13(+0.49%) |
Oct 06, 2023 | 27.23 | 27.38 | 26.73 | 26.74 | 507,527 | -0.58(-2.12%) |
Oct 05, 2023 | 26.80 | 27.38 | 26.75 | 27.32 | 747,216 | +0.65(+2.44%) |
Oct 04, 2023 | 26.20 | 27.00 | 26.10 | 26.67 | 800,751 | +0.51(+1.95%) |
Oct 03, 2023 | 26.39 | 26.53 | 25.62 | 26.16 | 1,483,970 | -0.31(-1.17%) |
Oct 02, 2023 | 27.07 | 27.13 | 26.13 | 26.47 | 2,326,779 | -0.62(-2.29%) |
Sep 29, 2023 | 27.93 | 27.93 | 26.98 | 27.09 | 844,949 | -0.79(-2.83%) |
Sep 28, 2023 | 27.71 | 28.10 | 27.71 | 27.88 | 987,869 | +0.17(+0.61%) |
Sep 27, 2023 | 27.84 | 28.22 | 27.57 | 27.71 | 541,631 | -0.13(-0.47%) |
Sep 26, 2023 | 28.29 | 28.39 | 27.80 | 27.84 | 440,120 | -0.57(-2.01%) |
Sep 25, 2023 | 28.16 | 28.55 | 28.30 | 28.41 | 422,816 | +0.09(+0.32%) |
Sep 22, 2023 | 28.11 | 28.48 | 28.06 | 28.32 | 414,585 | +0.09(+0.32%) |
Sep 21, 2023 | 28.16 | 28.46 | 28.00 | 28.23 | 523,641 | -0.02(-0.07%) |
Sep 20, 2023 | 28.52 | 28.74 | 28.25 | 28.25 | 504,861 | -0.13(-0.46%) |
Sep 19, 2023 | 28.46 | 28.72 | 28.31 | 28.38 | 335,056 | -0.10(-0.35%) |
Sep 18, 2023 | 28.18 | 28.58 | 28.06 | 28.48 | 535,386 | +0.40(+1.42%) |
Sep 15, 2023 | 28.05 | 28.20 | 27.86 | 28.08 | 1,483,354 | -0.03(-0.11%) |
Sep 14, 2023 | 28.36 | 28.66 | 28.00 | 28.11 | 323,081 | -0.04(-0.14%) |
Sep 13, 2023 | 28.85 | 28.87 | 28.05 | 28.15 | 345,446 | -0.55(-1.92%) |
Sep 12, 2023 | 28.26 | 28.77 | 28.23 | 28.70 | 296,414 | +0.48(+1.70%) |
Sep 11, 2023 | 28.50 | 28.63 | 28.17 | 28.22 | 351,898 | -0.23(-0.81%) |
Sep 08, 2023 | 28.45 | 28.88 | 28.28 | 28.45 | 389,676 | -0.03(-0.11%) |
Sep 07, 2023 | 28.55 | 28.83 | 28.41 | 28.48 | 470,652 | +0.03(+0.11%) |
Sep 06, 2023 | 28.12 | 28.48 | 28.04 | 28.45 | 402,014 | +0.34(+1.21%) |
Sep 05, 2023 | 28.81 | 28.81 | 27.57 | 28.11 | 580,507 | -0.85(-2.94%) |
Sep 01, 2023 | 28.68 | 29.22 | 28.68 | 28.96 | 350,471 | +0.34(+1.19%) |
Aug 31, 2023 | 28.42 | 28.93 | 28.42 | 28.62 | 479,705 | +0.23(+0.81%) |
Aug 30, 2023 | 28.41 | 28.72 | 28.35 | 28.39 | 452,693 | -0.07(-0.25%) |
Aug 29, 2023 | 28.45 | 28.56 | 28.32 | 28.46 | 229,356 | -0.02(-0.07%) |
Aug 28, 2023 | 28.36 | 28.82 | 28.36 | 28.48 | 430,671 | +0.16(+0.56%) |
Aug 25, 2023 | 28.12 | 28.52 | 27.86 | 28.32 | 249,571 | +0.22(+0.78%) |
Aug 24, 2023 | 28.02 | 28.42 | 27.97 | 28.10 | 352,561 | +0.05(+0.18%) |
Aug 23, 2023 | 27.92 | 28.14 | 27.79 | 28.05 | 586,235 | +0.12(+0.43%) |
Aug 22, 2023 | 28.09 | 28.29 | 27.89 | 27.93 | 231,985 | -0.14(-0.50%) |
Aug 21, 2023 | 28.34 | 28.49 | 27.87 | 28.07 | 347,535 | -0.29(-1.02%) |
Aug 18, 2023 | 28.08 | 28.56 | 28.08 | 28.36 | 468,217 | +0.08(+0.28%) |
Aug 17, 2023 | 28.85 | 29.07 | 28.18 | 28.28 | 406,379 | -0.43(-1.50%) |
Aug 16, 2023 | 29.30 | 29.59 | 28.57 | 28.71 | 436,659 | -0.61(-2.08%) |
Aug 15, 2023 | 29.59 | 29.77 | 29.29 | 29.32 | 352,646 | -0.42(-1.41%) |
Aug 14, 2023 | 29.16 | 29.77 | 29.10 | 29.74 | 557,953 | +0.44(+1.50%) |
Aug 11, 2023 | 28.94 | 29.45 | 28.94 | 29.30 | 402,637 | +0.19(+0.65%) |
Aug 10, 2023 | 29.75 | 29.83 | 28.98 | 29.11 | 395,229 | -0.48(-1.62%) |
Aug 09, 2023 | 29.35 | 29.81 | 29.28 | 29.59 | 451,093 | +0.13(+0.44%) |
Aug 08, 2023 | 29.28 | 29.58 | 29.12 | 29.46 | 398,171 | -0.10(-0.34%) |
Aug 07, 2023 | 29.90 | 30.14 | 29.34 | 29.56 | 471,093 | -0.15(-0.50%) |
Aug 04, 2023 | 29.21 | 30.09 | 29.20 | 29.71 | 1,003,565 | +0.51(+1.75%) |
Aug 03, 2023 | 28.44 | 29.35 | 28.36 | 29.20 | 841,761 | +0.81(+2.85%) |
Aug 02, 2023 | 28.45 | 29.85 | 28.08 | 28.39 | 1,666,757 | +1.42(+5.27%) |