Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.80 | 23.98 | 23.47 | 23.91 | 146,393 | +0.05(+0.21%) |
Oct 30, 2023 | 23.41 | 23.87 | 23.20 | 23.86 | 93,313 | +0.68(+2.93%) |
Oct 27, 2023 | 23.41 | 23.41 | 22.92 | 23.18 | 91,650 | -0.18(-0.77%) |
Oct 26, 2023 | 23.22 | 23.50 | 23.20 | 23.36 | 67,491 | +0.02(+0.09%) |
Oct 25, 2023 | 23.47 | 23.47 | 23.22 | 23.34 | 55,025 | -0.30(-1.27%) |
Oct 24, 2023 | 23.77 | 23.77 | 23.47 | 23.64 | 70,533 | +0.01(+0.04%) |
Oct 23, 2023 | 23.72 | 23.89 | 23.59 | 23.63 | 43,346 | -0.18(-0.76%) |
Oct 20, 2023 | 24.02 | 24.02 | 23.61 | 23.81 | 79,289 | -0.21(-0.87%) |
Oct 19, 2023 | 24.14 | 24.32 | 23.85 | 24.02 | 63,906 | -0.24(-0.99%) |
Oct 18, 2023 | 24.67 | 24.67 | 24.15 | 24.26 | 49,678 | -0.65(-2.61%) |
Oct 17, 2023 | 24.32 | 24.93 | 24.32 | 24.91 | 112,164 | +0.51(+2.09%) |
Oct 16, 2023 | 24.35 | 24.60 | 23.81 | 24.40 | 140,694 | +0.32(+1.33%) |
Oct 13, 2023 | 24.13 | 24.14 | 23.72 | 24.08 | 115,552 | -0.05(-0.21%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.12 | 24.13 | 118,863 | -0.49(-1.99%) |
Oct 11, 2023 | 24.65 | 24.85 | 24.18 | 24.62 | 146,181 | +0.00(+0.00%) |
Oct 10, 2023 | 24.53 | 25.17 | 24.53 | 24.62 | 121,279 | -0.30(-1.20%) |
Oct 09, 2023 | 24.25 | 25.50 | 24.18 | 24.92 | 108,714 | +0.44(+1.80%) |
Oct 06, 2023 | 24.55 | 24.68 | 23.91 | 24.48 | 505,300 | -0.06(-0.24%) |
Oct 05, 2023 | 24.26 | 24.56 | 24.05 | 24.54 | 110,220 | +0.38(+1.57%) |
Oct 04, 2023 | 24.49 | 24.52 | 23.49 | 24.16 | 263,831 | -0.26(-1.06%) |
Oct 03, 2023 | 24.99 | 25.44 | 24.25 | 24.42 | 94,292 | -0.79(-3.13%) |
Oct 02, 2023 | 25.06 | 25.37 | 25.06 | 25.21 | 82,520 | +0.13(+0.52%) |
Sep 29, 2023 | 25.24 | 25.37 | 25.00 | 25.08 | 91,855 | -0.02(-0.08%) |
Sep 28, 2023 | 25.17 | 25.50 | 25.08 | 25.10 | 62,811 | -0.14(-0.55%) |
Sep 27, 2023 | 25.30 | 25.43 | 24.95 | 25.24 | 60,269 | +0.00(+0.00%) |
Sep 26, 2023 | 25.46 | 25.84 | 25.20 | 25.24 | 83,340 | -0.46(-1.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.70 | 25.70 | 45,015 | +0.00(+0.00%) |
Sep 22, 2023 | 26.30 | 26.78 | 25.65 | 25.70 | 78,204 | -0.44(-1.68%) |
Sep 21, 2023 | 26.32 | 26.40 | 26.00 | 26.14 | 105,675 | -0.38(-1.43%) |
Sep 20, 2023 | 26.89 | 26.98 | 26.47 | 26.52 | 62,572 | -0.09(-0.34%) |
Sep 19, 2023 | 26.47 | 26.71 | 26.42 | 26.61 | 71,322 | -0.05(-0.19%) |
Sep 18, 2023 | 26.90 | 27.22 | 26.30 | 26.66 | 45,129 | -0.09(-0.34%) |
Sep 15, 2023 | 26.72 | 27.07 | 26.54 | 26.75 | 220,122 | -0.07(-0.26%) |
Sep 14, 2023 | 26.91 | 27.05 | 26.75 | 26.82 | 64,490 | +0.12(+0.45%) |
Sep 13, 2023 | 26.66 | 26.85 | 26.47 | 26.70 | 125,240 | +0.17(+0.64%) |
Sep 12, 2023 | 26.64 | 26.89 | 26.26 | 26.53 | 112,629 | -0.35(-1.30%) |
Sep 11, 2023 | 27.61 | 27.89 | 26.87 | 26.88 | 95,402 | -0.90(-3.24%) |
Sep 08, 2023 | 28.16 | 28.32 | 27.77 | 27.78 | 58,116 | -0.43(-1.52%) |
Sep 07, 2023 | 28.28 | 28.28 | 27.90 | 28.21 | 67,650 | -0.12(-0.42%) |
Sep 06, 2023 | 28.67 | 28.85 | 28.27 | 28.33 | 38,202 | -0.27(-0.94%) |
Sep 05, 2023 | 29.27 | 29.27 | 28.49 | 28.60 | 87,498 | -0.70(-2.39%) |
Sep 01, 2023 | 29.05 | 29.46 | 29.05 | 29.30 | 88,295 | +0.41(+1.42%) |
Aug 31, 2023 | 28.93 | 28.98 | 28.68 | 28.89 | 96,857 | -0.06(-0.21%) |
Aug 30, 2023 | 28.48 | 28.98 | 28.29 | 28.95 | 112,259 | +0.46(+1.61%) |
Aug 29, 2023 | 27.75 | 28.54 | 27.67 | 28.49 | 283,564 | +0.65(+2.33%) |
Aug 28, 2023 | 27.49 | 27.99 | 27.42 | 27.84 | 78,641 | +0.51(+1.87%) |
Aug 25, 2023 | 27.90 | 27.97 | 27.23 | 27.33 | 301,700 | -0.58(-2.08%) |
Aug 24, 2023 | 28.28 | 28.50 | 27.64 | 27.91 | 109,770 | -0.54(-1.90%) |
Aug 23, 2023 | 27.86 | 28.52 | 27.62 | 28.45 | 111,944 | +0.56(+2.01%) |
Aug 22, 2023 | 28.00 | 28.16 | 27.83 | 27.89 | 101,924 | -0.08(-0.29%) |
Aug 21, 2023 | 27.95 | 28.11 | 27.73 | 27.97 | 70,785 | -0.04(-0.14%) |
Aug 18, 2023 | 27.48 | 28.09 | 27.31 | 28.01 | 94,656 | +0.29(+1.05%) |
Aug 17, 2023 | 28.06 | 28.32 | 27.62 | 27.72 | 143,638 | -0.28(-1.00%) |
Aug 16, 2023 | 28.04 | 28.33 | 27.77 | 28.00 | 117,799 | +0.00(+0.00%) |
Aug 15, 2023 | 27.86 | 28.07 | 27.84 | 28.00 | 105,518 | -0.04(-0.14%) |
Aug 14, 2023 | 27.52 | 28.10 | 27.52 | 28.04 | 59,429 | +0.04(+0.14%) |
Aug 11, 2023 | 28.10 | 28.16 | 27.94 | 28.00 | 52,311 | -0.18(-0.64%) |
Aug 10, 2023 | 28.48 | 28.70 | 28.09 | 28.18 | 68,856 | -0.27(-0.95%) |
Aug 09, 2023 | 28.30 | 28.80 | 28.10 | 28.45 | 77,400 | +0.05(+0.18%) |
Aug 08, 2023 | 27.86 | 28.57 | 27.71 | 28.40 | 158,658 | +0.18(+0.64%) |
Aug 07, 2023 | 28.25 | 29.12 | 27.90 | 28.22 | 147,291 | +0.13(+0.46%) |
Aug 04, 2023 | 29.41 | 29.51 | 28.07 | 28.09 | 139,568 | -1.22(-4.16%) |
Aug 03, 2023 | 26.19 | 29.64 | 26.00 | 29.31 | 181,898 | +0.67(+2.34%) |
Aug 02, 2023 | 28.77 | 28.77 | 28.01 | 28.64 | 233,578 | -0.40(-1.38%) |