Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.34 | 26.63 | 25.99 | 26.58 | 776,858 | +0.51(+1.96%) |
Oct 30, 2023 | 25.39 | 26.12 | 25.11 | 26.07 | 564,239 | +0.59(+2.32%) |
Oct 27, 2023 | 25.28 | 25.50 | 24.94 | 25.48 | 345,951 | +0.25(+0.99%) |
Oct 26, 2023 | 24.59 | 25.26 | 24.37 | 25.23 | 295,879 | +0.38(+1.53%) |
Oct 25, 2023 | 24.40 | 25.06 | 24.32 | 24.85 | 319,648 | +0.45(+1.84%) |
Oct 24, 2023 | 25.01 | 25.29 | 24.24 | 24.40 | 446,133 | -0.68(-2.71%) |
Oct 23, 2023 | 25.02 | 25.63 | 24.86 | 25.08 | 369,205 | -0.29(-1.14%) |
Oct 20, 2023 | 25.46 | 25.71 | 25.20 | 25.37 | 433,035 | -0.10(-0.39%) |
Oct 19, 2023 | 25.00 | 25.62 | 25.00 | 25.47 | 472,264 | +0.34(+1.35%) |
Oct 18, 2023 | 24.83 | 25.19 | 24.83 | 25.13 | 456,280 | +0.37(+1.49%) |
Oct 17, 2023 | 24.02 | 24.78 | 23.96 | 24.76 | 361,508 | +0.63(+2.61%) |
Oct 16, 2023 | 24.10 | 24.26 | 23.77 | 24.13 | 283,969 | +0.04(+0.17%) |
Oct 13, 2023 | 23.84 | 24.09 | 23.52 | 24.09 | 559,237 | +0.82(+3.52%) |
Oct 12, 2023 | 23.35 | 23.37 | 22.66 | 23.27 | 437,374 | +0.06(+0.26%) |
Oct 11, 2023 | 23.75 | 23.87 | 23.20 | 23.21 | 448,855 | -0.86(-3.57%) |
Oct 10, 2023 | 24.21 | 24.48 | 23.91 | 24.07 | 740,940 | +0.44(+1.86%) |
Oct 06, 2023 | 23.63 | 0 | -1.07(-4.33%) | |||
Oct 05, 2023 | 24.94 | 25.15 | 24.51 | 24.70 | 306,392 | -0.33(-1.32%) |
Oct 04, 2023 | 25.20 | 25.30 | 24.73 | 25.03 | 504,541 | -0.55(-2.15%) |
Oct 03, 2023 | 25.24 | 25.70 | 25.24 | 25.58 | 535,309 | +0.28(+1.11%) |
Oct 02, 2023 | 25.48 | 25.74 | 24.92 | 25.30 | 586,234 | -0.19(-0.75%) |
Sep 29, 2023 | 25.45 | 25.72 | 25.28 | 25.49 | 337,304 | +0.14(+0.55%) |
Sep 28, 2023 | 26.04 | 26.19 | 25.07 | 25.35 | 536,762 | -0.59(-2.27%) |
Sep 27, 2023 | 25.62 | 26.09 | 25.56 | 25.94 | 543,277 | +0.62(+2.45%) |
Sep 26, 2023 | 25.36 | 25.77 | 24.91 | 25.32 | 414,597 | -0.21(-0.82%) |
Sep 25, 2023 | 24.73 | 25.57 | 25.31 | 25.53 | 934,425 | +0.74(+2.99%) |
Sep 22, 2023 | 24.58 | 24.84 | 24.34 | 24.79 | 305,746 | +0.46(+1.89%) |
Sep 21, 2023 | 24.90 | 24.98 | 24.29 | 24.33 | 551,066 | -0.57(-2.29%) |
Sep 20, 2023 | 25.18 | 25.55 | 24.65 | 24.90 | 582,798 | -0.45(-1.78%) |
Sep 19, 2023 | 25.23 | 25.70 | 25.22 | 25.35 | 909,197 | +0.27(+1.08%) |
Sep 18, 2023 | 25.07 | 25.40 | 24.99 | 25.08 | 752,038 | -0.03(-0.12%) |
Sep 15, 2023 | 24.71 | 25.37 | 24.71 | 25.11 | 726,552 | +0.19(+0.76%) |
Sep 14, 2023 | 24.76 | 25.00 | 24.65 | 24.92 | 638,484 | +0.05(+0.20%) |
Sep 13, 2023 | 26.01 | 26.01 | 24.31 | 24.87 | 1,089,958 | -1.15(-4.42%) |
Sep 12, 2023 | 25.74 | 26.23 | 25.72 | 26.02 | 356,425 | +0.48(+1.88%) |
Sep 11, 2023 | 26.13 | 26.31 | 25.50 | 25.54 | 193,640 | -0.59(-2.26%) |
Sep 08, 2023 | 26.05 | 26.36 | 26.05 | 26.13 | 208,427 | +0.15(+0.58%) |
Sep 07, 2023 | 26.47 | 26.82 | 25.92 | 25.98 | 516,581 | -0.41(-1.55%) |
Sep 06, 2023 | 26.32 | 26.57 | 26.18 | 26.39 | 437,523 | +0.07(+0.27%) |
Sep 05, 2023 | 26.27 | 26.63 | 26.01 | 26.32 | 593,469 | +0.07(+0.27%) |
Sep 01, 2023 | 26.25 | 0 | +0.68(+2.66%) | |||
Aug 31, 2023 | 25.82 | 26.00 | 25.37 | 25.57 | 478,031 | -0.14(-0.54%) |
Aug 30, 2023 | 25.77 | 26.15 | 25.71 | 25.71 | 261,444 | +0.03(+0.12%) |
Aug 29, 2023 | 25.30 | 25.87 | 25.23 | 25.68 | 335,405 | +0.38(+1.50%) |
Aug 28, 2023 | 25.40 | 25.76 | 25.03 | 25.30 | 337,402 | +0.01(+0.04%) |
Aug 25, 2023 | 24.75 | 25.44 | 24.75 | 25.29 | 595,677 | +0.65(+2.64%) |
Aug 24, 2023 | 24.38 | 25.04 | 23.98 | 24.64 | 380,436 | +0.11(+0.45%) |
Aug 23, 2023 | 24.50 | 24.73 | 24.20 | 24.53 | 406,706 | -0.16(-0.65%) |
Aug 22, 2023 | 24.76 | 24.90 | 24.54 | 24.69 | 282,789 | -0.06(-0.24%) |
Aug 21, 2023 | 24.74 | 25.21 | 24.71 | 24.75 | 483,385 | +0.15(+0.61%) |
Aug 18, 2023 | 24.28 | 24.62 | 24.05 | 24.60 | 269,917 | +0.14(+0.57%) |
Aug 17, 2023 | 24.46 | 24.74 | 24.36 | 24.46 | 558,445 | +0.14(+0.58%) |
Aug 16, 2023 | 24.40 | 24.59 | 24.24 | 24.32 | 363,612 | -0.05(-0.21%) |
Aug 15, 2023 | 24.65 | 24.99 | 24.27 | 24.37 | 442,852 | -0.47(-1.89%) |
Aug 14, 2023 | 25.02 | 25.02 | 24.45 | 24.84 | 811,761 | -0.26(-1.04%) |
Aug 11, 2023 | 25.19 | 25.65 | 25.05 | 25.10 | 504,701 | -0.07(-0.28%) |
Aug 10, 2023 | 24.81 | 25.33 | 24.81 | 25.17 | 613,188 | -0.01(-0.04%) |
Aug 09, 2023 | 25.69 | 26.17 | 24.87 | 25.18 | 742,171 | -0.51(-1.99%) |
Aug 08, 2023 | 26.05 | 26.12 | 24.10 | 25.69 | 564,413 | -0.73(-2.76%) |
Aug 04, 2023 | 26.42 | 0 | +0.17(+0.65%) | |||
Aug 03, 2023 | 27.64 | 28.03 | 26.15 | 26.25 | 679,516 | -1.71(-6.12%) |
Aug 02, 2023 | 28.76 | 28.76 | 27.58 | 27.96 | 332,933 | -0.94(-3.25%) |