Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.61 | 27.71 | 25.54 | 27.17 | 1,345,656 | +1.41(+5.47%) |
Oct 30, 2023 | 25.39 | 26.33 | 25.22 | 25.76 | 848,355 | +0.19(+0.74%) |
Oct 27, 2023 | 27.19 | 27.19 | 25.49 | 25.57 | 1,013,110 | -1.49(-5.51%) |
Oct 26, 2023 | 26.06 | 27.67 | 25.39 | 27.06 | 1,212,317 | +1.01(+3.88%) |
Oct 25, 2023 | 24.95 | 26.48 | 23.41 | 26.05 | 4,309,735 | -1.20(-4.40%) |
Oct 24, 2023 | 27.65 | 27.71 | 26.82 | 27.25 | 343,188 | +0.56(+2.10%) |
Oct 23, 2023 | 25.52 | 27.04 | 25.14 | 26.69 | 902,414 | +1.40(+5.54%) |
Oct 20, 2023 | 26.11 | 27.31 | 24.93 | 25.29 | 1,061,359 | -0.64(-2.47%) |
Oct 19, 2023 | 26.59 | 26.59 | 25.57 | 25.93 | 667,625 | -0.79(-2.96%) |
Oct 18, 2023 | 26.33 | 26.86 | 26.09 | 26.72 | 615,820 | +0.26(+0.98%) |
Oct 17, 2023 | 24.42 | 26.94 | 24.42 | 26.46 | 1,340,548 | +1.87(+7.60%) |
Oct 16, 2023 | 24.83 | 25.16 | 24.23 | 24.59 | 751,205 | -0.40(-1.60%) |
Oct 13, 2023 | 27.53 | 27.57 | 24.50 | 24.99 | 1,777,525 | -2.31(-8.46%) |
Oct 12, 2023 | 27.49 | 27.50 | 26.78 | 27.30 | 601,761 | -0.14(-0.51%) |
Oct 11, 2023 | 26.97 | 27.80 | 26.97 | 27.44 | 403,457 | +0.52(+1.93%) |
Oct 10, 2023 | 26.75 | 26.98 | 26.55 | 26.92 | 295,044 | +0.17(+0.64%) |
Oct 09, 2023 | 26.78 | 27.01 | 26.07 | 26.75 | 457,949 | +0.08(+0.30%) |
Oct 06, 2023 | 26.19 | 27.24 | 25.83 | 26.67 | 690,187 | +0.20(+0.76%) |
Oct 05, 2023 | 25.51 | 27.22 | 25.48 | 26.47 | 968,707 | +0.99(+3.89%) |
Oct 04, 2023 | 25.41 | 25.95 | 24.99 | 25.48 | 385,606 | -0.04(-0.16%) |
Oct 03, 2023 | 25.69 | 25.92 | 25.23 | 25.52 | 348,866 | -0.31(-1.20%) |
Oct 02, 2023 | 26.93 | 27.24 | 25.67 | 25.83 | 454,256 | -1.15(-4.26%) |
Sep 29, 2023 | 26.76 | 27.18 | 26.44 | 26.98 | 502,274 | +0.39(+1.47%) |
Sep 28, 2023 | 26.40 | 26.64 | 25.54 | 26.59 | 478,022 | +0.22(+0.83%) |
Sep 27, 2023 | 26.66 | 27.06 | 26.01 | 26.37 | 470,971 | -0.05(-0.19%) |
Sep 26, 2023 | 26.28 | 27.51 | 26.18 | 26.42 | 687,106 | -0.77(-2.83%) |
Sep 25, 2023 | 27.62 | 27.42 | 27.14 | 27.19 | 334,688 | -0.44(-1.59%) |
Sep 22, 2023 | 28.21 | 28.29 | 27.47 | 27.63 | 315,311 | -0.56(-1.99%) |
Sep 21, 2023 | 27.73 | 28.44 | 27.50 | 28.19 | 369,031 | +0.23(+0.82%) |
Sep 20, 2023 | 29.30 | 29.32 | 27.96 | 27.96 | 488,221 | -1.32(-4.51%) |
Sep 19, 2023 | 28.96 | 29.50 | 28.86 | 29.28 | 314,207 | +0.44(+1.53%) |
Sep 18, 2023 | 28.95 | 29.23 | 28.29 | 28.84 | 456,503 | -0.33(-1.13%) |
Sep 15, 2023 | 29.65 | 29.84 | 28.91 | 29.17 | 1,694,491 | -0.32(-1.09%) |
Sep 14, 2023 | 29.22 | 29.95 | 28.88 | 29.49 | 509,347 | +0.31(+1.06%) |
Sep 13, 2023 | 29.38 | 29.58 | 29.05 | 29.18 | 473,969 | -0.19(-0.65%) |
Sep 12, 2023 | 29.60 | 30.01 | 28.96 | 29.37 | 597,767 | +0.42(+1.45%) |
Sep 11, 2023 | 28.03 | 28.97 | 27.83 | 28.95 | 407,241 | +0.94(+3.36%) |
Sep 08, 2023 | 28.07 | 28.85 | 27.84 | 28.01 | 292,212 | -0.04(-0.14%) |
Sep 07, 2023 | 28.36 | 28.51 | 28.03 | 28.05 | 578,577 | -0.26(-0.92%) |
Sep 06, 2023 | 29.23 | 29.23 | 27.93 | 28.31 | 552,920 | -0.50(-1.74%) |
Sep 05, 2023 | 29.84 | 30.25 | 28.77 | 28.81 | 634,445 | -0.96(-3.22%) |
Sep 01, 2023 | 29.50 | 30.12 | 29.16 | 29.77 | 485,273 | +0.41(+1.40%) |
Aug 31, 2023 | 29.11 | 29.91 | 28.55 | 29.36 | 574,102 | +0.25(+0.86%) |
Aug 30, 2023 | 28.44 | 29.31 | 28.16 | 29.11 | 343,247 | +0.66(+2.32%) |
Aug 29, 2023 | 28.23 | 29.07 | 28.11 | 28.45 | 652,703 | +0.14(+0.49%) |
Aug 28, 2023 | 28.31 | 28.74 | 28.27 | 28.31 | 394,677 | +0.02(+0.07%) |
Aug 25, 2023 | 28.35 | 28.64 | 27.98 | 28.29 | 343,403 | +0.22(+0.78%) |
Aug 24, 2023 | 27.90 | 28.40 | 27.57 | 28.07 | 344,185 | -0.04(-0.14%) |
Aug 23, 2023 | 28.03 | 28.57 | 27.60 | 28.11 | 500,525 | +0.16(+0.57%) |
Aug 22, 2023 | 26.91 | 28.00 | 26.67 | 27.95 | 335,463 | +1.03(+3.83%) |
Aug 21, 2023 | 26.32 | 27.36 | 25.91 | 26.92 | 1,120,261 | +0.61(+2.32%) |
Aug 18, 2023 | 24.62 | 26.41 | 24.58 | 26.31 | 772,954 | +1.45(+5.83%) |
Aug 17, 2023 | 25.26 | 25.56 | 24.45 | 24.86 | 434,008 | -0.41(-1.62%) |
Aug 16, 2023 | 25.73 | 26.50 | 25.02 | 25.27 | 520,338 | -0.35(-1.37%) |
Aug 15, 2023 | 25.01 | 25.72 | 24.25 | 25.62 | 382,431 | +0.87(+3.52%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.09 | 24.75 | 629,770 | -0.36(-1.43%) |
Aug 11, 2023 | 25.85 | 26.33 | 25.05 | 25.11 | 374,201 | -0.39(-1.53%) |
Aug 10, 2023 | 24.63 | 25.59 | 24.24 | 25.50 | 759,142 | +0.69(+2.78%) |
Aug 09, 2023 | 21.76 | 25.85 | 21.76 | 24.81 | 1,387,827 | +3.17(+14.65%) |
Aug 08, 2023 | 21.98 | 22.53 | 21.49 | 21.64 | 658,490 | +0.11(+0.51%) |
Aug 07, 2023 | 22.01 | 22.05 | 21.24 | 21.53 | 452,725 | -0.44(-2.00%) |
Aug 04, 2023 | 21.80 | 22.25 | 21.66 | 21.97 | 367,572 | +0.20(+0.92%) |
Aug 03, 2023 | 21.87 | 22.37 | 21.70 | 21.77 | 338,241 | -0.10(-0.46%) |
Aug 02, 2023 | 22.29 | 22.30 | 21.22 | 21.87 | 450,374 | -0.54(-2.41%) |