Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.55 | 25.74 | 25.31 | 25.67 | 6,463 | +0.29(+1.14%) |
Oct 30, 2023 | 25.49 | 25.49 | 25.08 | 25.38 | 3,718 | +0.38(+1.52%) |
Oct 27, 2023 | 25.87 | 25.87 | 24.51 | 25.00 | 7,188 | -0.85(-3.29%) |
Oct 26, 2023 | 26.63 | 26.64 | 25.58 | 25.85 | 12,701 | -0.39(-1.49%) |
Oct 25, 2023 | 25.83 | 26.59 | 25.50 | 26.24 | 12,553 | +0.10(+0.38%) |
Oct 24, 2023 | 26.50 | 26.50 | 26.06 | 26.14 | 3,466 | -0.14(-0.53%) |
Oct 23, 2023 | 26.50 | 26.89 | 26.28 | 26.28 | 11,074 | -0.39(-1.46%) |
Oct 20, 2023 | 26.90 | 26.90 | 26.67 | 26.67 | 5,690 | -0.03(-0.11%) |
Oct 19, 2023 | 26.99 | 27.10 | 26.70 | 26.70 | 4,568 | -0.07(-0.26%) |
Oct 18, 2023 | 27.10 | 27.57 | 26.77 | 26.77 | 9,778 | -0.89(-3.22%) |
Oct 17, 2023 | 28.00 | 28.47 | 27.66 | 27.66 | 20,719 | -0.44(-1.57%) |
Oct 16, 2023 | 27.07 | 28.20 | 27.07 | 28.10 | 11,481 | +0.51(+1.85%) |
Oct 13, 2023 | 27.36 | 27.59 | 27.34 | 27.59 | 4,223 | +0.22(+0.80%) |
Oct 12, 2023 | 27.01 | 27.37 | 27.01 | 27.37 | 3,112 | +0.23(+0.85%) |
Oct 11, 2023 | 26.97 | 27.30 | 26.80 | 27.14 | 8,480 | +0.30(+1.12%) |
Oct 10, 2023 | 26.99 | 28.08 | 26.84 | 26.84 | 9,502 | +0.17(+0.64%) |
Oct 09, 2023 | 27.72 | 27.72 | 26.67 | 26.67 | 4,469 | -1.21(-4.34%) |
Oct 06, 2023 | 27.17 | 28.42 | 27.17 | 27.88 | 7,902 | +0.83(+3.07%) |
Oct 05, 2023 | 27.43 | 27.43 | 27.00 | 27.05 | 7,551 | +0.36(+1.35%) |
Oct 04, 2023 | 26.53 | 26.75 | 26.20 | 26.69 | 8,394 | +0.56(+2.14%) |
Oct 03, 2023 | 26.40 | 26.60 | 25.92 | 26.13 | 10,157 | -0.32(-1.21%) |
Oct 02, 2023 | 27.34 | 27.34 | 25.91 | 26.45 | 14,469 | -0.95(-3.47%) |
Sep 29, 2023 | 28.04 | 28.04 | 27.40 | 27.40 | 4,132 | -0.32(-1.15%) |
Sep 28, 2023 | 27.42 | 27.96 | 27.42 | 27.72 | 3,521 | +0.17(+0.62%) |
Sep 27, 2023 | 28.00 | 28.28 | 27.55 | 27.55 | 8,669 | -0.41(-1.47%) |
Sep 26, 2023 | 27.76 | 27.96 | 27.76 | 27.96 | 3,274 | +0.21(+0.76%) |
Sep 25, 2023 | 28.00 | 28.09 | 27.75 | 27.75 | 7,910 | -0.09(-0.32%) |
Sep 22, 2023 | 28.07 | 28.07 | 27.44 | 27.84 | 5,215 | -0.36(-1.28%) |
Sep 21, 2023 | 27.10 | 28.20 | 27.09 | 28.20 | 4,781 | +1.17(+4.33%) |
Sep 20, 2023 | 26.65 | 27.51 | 26.65 | 27.03 | 4,216 | -0.59(-2.14%) |
Sep 19, 2023 | 28.08 | 28.27 | 27.16 | 27.62 | 4,521 | -0.40(-1.43%) |
Sep 18, 2023 | 27.60 | 28.68 | 27.60 | 28.02 | 12,160 | -0.54(-1.89%) |
Sep 15, 2023 | 27.59 | 28.56 | 27.59 | 28.56 | 19,751 | +0.81(+2.92%) |
Sep 14, 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 3,112 | +0.50(+1.83%) |
Sep 13, 2023 | 27.20 | 27.77 | 27.20 | 27.25 | 5,799 | -0.59(-2.12%) |
Sep 12, 2023 | 28.11 | 28.15 | 27.84 | 27.84 | 3,479 | -0.34(-1.21%) |
Sep 11, 2023 | 28.46 | 28.50 | 28.02 | 28.18 | 13,216 | -0.10(-0.35%) |
Sep 08, 2023 | 28.00 | 29.29 | 28.00 | 28.28 | 16,383 | +0.07(+0.25%) |
Sep 07, 2023 | 28.01 | 28.40 | 27.37 | 28.21 | 40,142 | +1.07(+3.94%) |
Sep 06, 2023 | 27.10 | 27.75 | 27.01 | 27.14 | 5,204 | +0.01(+0.04%) |
Sep 05, 2023 | 27.44 | 27.58 | 27.01 | 27.13 | 5,040 | -0.73(-2.62%) |
Sep 01, 2023 | 27.61 | 27.93 | 27.56 | 27.86 | 3,694 | +0.23(+0.83%) |
Aug 31, 2023 | 27.91 | 28.25 | 27.62 | 27.63 | 4,473 | -0.01(-0.04%) |
Aug 30, 2023 | 27.88 | 27.88 | 27.64 | 27.64 | 1,545 | -0.16(-0.58%) |
Aug 29, 2023 | 27.60 | 28.66 | 27.60 | 27.80 | 9,301 | +0.01(+0.04%) |
Aug 28, 2023 | 27.40 | 27.79 | 27.40 | 27.79 | 3,830 | +0.14(+0.51%) |
Aug 25, 2023 | 27.63 | 27.65 | 27.63 | 27.65 | 3,123 | +0.12(+0.44%) |
Aug 24, 2023 | 27.33 | 27.92 | 27.33 | 27.53 | 5,236 | -0.32(-1.15%) |
Aug 23, 2023 | 27.13 | 27.99 | 27.00 | 27.85 | 4,751 | +0.28(+1.02%) |
Aug 22, 2023 | 27.50 | 28.56 | 27.50 | 27.57 | 7,662 | -0.28(-1.01%) |
Aug 21, 2023 | 27.42 | 28.33 | 27.42 | 27.85 | 3,253 | +0.25(+0.91%) |
Aug 18, 2023 | 27.87 | 28.35 | 27.60 | 27.60 | 7,350 | -0.60(-2.13%) |
Aug 17, 2023 | 28.26 | 28.41 | 28.10 | 28.20 | 4,572 | -0.03(-0.11%) |
Aug 16, 2023 | 27.59 | 28.50 | 27.59 | 28.23 | 4,904 | -0.03(-0.11%) |
Aug 15, 2023 | 28.44 | 28.71 | 28.26 | 28.26 | 4,040 | +0.49(+1.76%) |
Aug 14, 2023 | 27.93 | 28.70 | 27.77 | 27.77 | 10,048 | -0.56(-1.98%) |
Aug 11, 2023 | 27.86 | 28.33 | 27.43 | 28.33 | 7,666 | +0.34(+1.21%) |
Aug 10, 2023 | 28.20 | 28.40 | 27.50 | 27.99 | 19,295 | -0.46(-1.62%) |
Aug 09, 2023 | 28.16 | 28.49 | 28.00 | 28.45 | 9,154 | +0.33(+1.17%) |
Aug 08, 2023 | 27.53 | 29.16 | 27.53 | 28.12 | 10,665 | +0.17(+0.61%) |
Aug 07, 2023 | 27.68 | 28.33 | 27.68 | 27.95 | 16,952 | +0.25(+0.90%) |
Aug 04, 2023 | 27.40 | 28.00 | 27.40 | 27.70 | 2,913 | +0.70(+2.59%) |
Aug 03, 2023 | 27.04 | 27.14 | 27.00 | 27.00 | 2,404 | -0.10(-0.37%) |
Aug 02, 2023 | 28.00 | 28.44 | 26.87 | 27.10 | 19,046 | -1.03(-3.66%) |