Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.29 | 24.91 | 24.29 | 24.84 | 188,673 | +0.44(+1.80%) |
Oct 30, 2023 | 23.91 | 24.42 | 23.60 | 24.40 | 203,595 | +0.76(+3.21%) |
Oct 27, 2023 | 23.74 | 24.45 | 23.39 | 23.64 | 219,274 | -0.10(-0.42%) |
Oct 26, 2023 | 23.58 | 24.15 | 23.44 | 23.74 | 190,748 | +0.23(+0.98%) |
Oct 25, 2023 | 23.14 | 23.70 | 23.04 | 23.51 | 166,644 | +0.16(+0.69%) |
Oct 24, 2023 | 24.28 | 24.50 | 23.07 | 23.35 | 164,860 | -0.85(-3.51%) |
Oct 23, 2023 | 24.81 | 25.00 | 24.15 | 24.20 | 187,688 | -0.60(-2.42%) |
Oct 20, 2023 | 25.11 | 25.11 | 24.48 | 24.80 | 170,764 | -0.32(-1.27%) |
Oct 19, 2023 | 25.71 | 25.71 | 24.98 | 25.12 | 169,391 | -0.50(-1.95%) |
Oct 18, 2023 | 26.70 | 26.70 | 24.99 | 25.62 | 243,284 | -1.13(-4.22%) |
Oct 17, 2023 | 25.42 | 26.80 | 25.42 | 26.75 | 204,474 | +1.17(+4.57%) |
Oct 16, 2023 | 25.94 | 26.29 | 25.41 | 25.58 | 419,055 | -0.03(-0.12%) |
Oct 13, 2023 | 25.38 | 25.93 | 25.18 | 25.61 | 188,195 | +0.33(+1.31%) |
Oct 12, 2023 | 25.69 | 25.77 | 24.72 | 25.28 | 164,148 | -0.41(-1.60%) |
Oct 11, 2023 | 26.26 | 26.26 | 25.45 | 25.69 | 127,256 | -0.23(-0.89%) |
Oct 10, 2023 | 25.31 | 26.38 | 25.31 | 25.92 | 95,860 | +0.60(+2.37%) |
Oct 09, 2023 | 24.93 | 25.49 | 24.60 | 25.32 | 127,502 | +0.36(+1.44%) |
Oct 06, 2023 | 24.66 | 25.38 | 24.50 | 24.96 | 108,303 | +0.21(+0.85%) |
Oct 05, 2023 | 25.02 | 25.66 | 24.73 | 24.75 | 136,404 | -0.21(-0.84%) |
Oct 04, 2023 | 24.87 | 25.27 | 24.48 | 24.96 | 163,679 | +0.09(+0.36%) |
Oct 03, 2023 | 25.83 | 26.20 | 24.70 | 24.87 | 193,479 | -1.13(-4.35%) |
Oct 02, 2023 | 26.55 | 26.77 | 25.97 | 26.00 | 173,182 | -0.58(-2.18%) |
Sep 29, 2023 | 26.94 | 27.33 | 26.55 | 26.58 | 156,795 | -0.16(-0.60%) |
Sep 28, 2023 | 26.44 | 26.89 | 26.14 | 26.74 | 143,739 | +0.41(+1.56%) |
Sep 27, 2023 | 26.48 | 27.03 | 26.31 | 26.33 | 178,042 | +0.10(+0.38%) |
Sep 26, 2023 | 26.20 | 26.50 | 26.11 | 26.23 | 173,514 | -0.05(-0.19%) |
Sep 25, 2023 | 26.47 | 26.35 | 26.20 | 26.28 | 127,278 | -0.24(-0.90%) |
Sep 22, 2023 | 26.95 | 27.00 | 26.27 | 26.52 | 157,700 | -0.41(-1.52%) |
Sep 21, 2023 | 26.66 | 27.04 | 26.21 | 26.93 | 142,761 | +0.16(+0.60%) |
Sep 20, 2023 | 27.00 | 27.25 | 26.53 | 26.77 | 233,730 | -0.07(-0.26%) |
Sep 19, 2023 | 27.30 | 27.30 | 26.80 | 26.84 | 204,793 | -0.40(-1.47%) |
Sep 18, 2023 | 27.57 | 28.17 | 27.22 | 27.24 | 192,343 | -0.24(-0.87%) |
Sep 15, 2023 | 28.64 | 28.64 | 27.45 | 27.48 | 390,211 | -1.11(-3.88%) |
Sep 14, 2023 | 28.49 | 28.73 | 28.14 | 28.59 | 132,462 | +0.32(+1.13%) |
Sep 13, 2023 | 29.10 | 29.18 | 28.18 | 28.27 | 125,340 | -0.87(-2.99%) |
Sep 12, 2023 | 28.32 | 29.29 | 28.32 | 29.14 | 150,955 | +0.69(+2.43%) |
Sep 11, 2023 | 28.40 | 29.03 | 28.21 | 28.45 | 155,872 | +0.37(+1.32%) |
Sep 08, 2023 | 28.67 | 28.80 | 27.76 | 28.08 | 169,022 | -0.59(-2.06%) |
Sep 07, 2023 | 28.96 | 29.15 | 28.60 | 28.67 | 184,499 | -0.34(-1.17%) |
Sep 06, 2023 | 28.79 | 29.33 | 28.35 | 29.01 | 260,583 | +0.21(+0.73%) |
Sep 05, 2023 | 29.55 | 29.55 | 28.54 | 28.80 | 298,982 | -0.81(-2.74%) |
Sep 01, 2023 | 31.45 | 31.55 | 29.10 | 29.61 | 429,248 | -1.41(-4.55%) |
Aug 31, 2023 | 31.88 | 34.99 | 31.00 | 31.02 | 832,658 | +1.94(+6.67%) |
Aug 30, 2023 | 28.84 | 29.12 | 28.41 | 29.08 | 335,815 | +0.38(+1.32%) |
Aug 29, 2023 | 28.78 | 28.98 | 28.36 | 28.70 | 191,158 | -0.11(-0.38%) |
Aug 28, 2023 | 28.30 | 29.04 | 28.30 | 28.81 | 111,522 | +0.52(+1.84%) |
Aug 25, 2023 | 28.74 | 28.99 | 28.09 | 28.29 | 87,059 | -0.27(-0.95%) |
Aug 24, 2023 | 28.24 | 28.84 | 28.24 | 28.56 | 92,807 | +0.10(+0.35%) |
Aug 23, 2023 | 28.42 | 28.66 | 28.22 | 28.46 | 142,909 | -0.02(-0.07%) |
Aug 22, 2023 | 28.69 | 29.16 | 28.19 | 28.48 | 80,609 | -0.14(-0.49%) |
Aug 21, 2023 | 29.26 | 29.43 | 28.43 | 28.62 | 105,238 | -0.55(-1.89%) |
Aug 18, 2023 | 28.56 | 29.20 | 28.55 | 29.17 | 193,595 | +0.34(+1.18%) |
Aug 17, 2023 | 28.76 | 29.05 | 28.74 | 28.83 | 120,658 | +0.24(+0.84%) |
Aug 16, 2023 | 29.02 | 29.30 | 28.57 | 28.59 | 100,777 | -0.41(-1.41%) |
Aug 15, 2023 | 29.33 | 29.33 | 28.82 | 29.00 | 146,001 | -0.48(-1.63%) |
Aug 14, 2023 | 29.80 | 29.97 | 29.41 | 29.48 | 117,333 | -0.42(-1.40%) |
Aug 11, 2023 | 30.16 | 30.39 | 29.47 | 29.90 | 265,561 | -0.34(-1.12%) |
Aug 10, 2023 | 30.30 | 30.57 | 29.86 | 30.24 | 177,042 | +0.04(+0.13%) |
Aug 09, 2023 | 31.00 | 31.18 | 29.79 | 30.20 | 158,128 | -0.79(-2.55%) |
Aug 08, 2023 | 32.55 | 32.55 | 30.82 | 30.99 | 188,816 | -1.86(-5.66%) |
Aug 07, 2023 | 31.86 | 32.96 | 31.67 | 32.85 | 120,991 | +1.04(+3.27%) |
Aug 04, 2023 | 31.03 | 31.99 | 31.01 | 31.81 | 96,776 | +0.68(+2.18%) |
Aug 03, 2023 | 30.90 | 31.44 | 30.75 | 31.13 | 157,802 | +0.01(+0.03%) |
Aug 02, 2023 | 31.53 | 32.01 | 31.06 | 31.12 | 135,699 | -0.62(-1.95%) |