Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.99 | 24.09 | 23.69 | 23.75 | 114,117 | -0.40(-1.66%) |
Oct 30, 2023 | 24.24 | 24.30 | 23.98 | 24.15 | 184,397 | +0.00(+0.00%) |
Oct 27, 2023 | 24.30 | 24.35 | 24.07 | 24.15 | 105,951 | -0.17(-0.68%) |
Oct 26, 2023 | 24.49 | 24.59 | 24.21 | 24.32 | 142,297 | -0.20(-0.84%) |
Oct 25, 2023 | 24.63 | 24.73 | 24.39 | 24.52 | 80,868 | -0.18(-0.73%) |
Oct 24, 2023 | 24.62 | 24.80 | 24.62 | 24.70 | 116,617 | +0.10(+0.41%) |
Oct 23, 2023 | 24.59 | 24.74 | 24.48 | 24.60 | 105,556 | -0.08(-0.32%) |
Oct 20, 2023 | 24.79 | 24.87 | 24.64 | 24.68 | 66,816 | -0.10(-0.40%) |
Oct 19, 2023 | 24.55 | 25.03 | 24.55 | 24.78 | 102,028 | +0.25(+1.02%) |
Oct 18, 2023 | 24.57 | 24.60 | 24.44 | 24.53 | 70,728 | -0.11(-0.45%) |
Oct 17, 2023 | 24.60 | 24.71 | 24.51 | 24.64 | 181,617 | -0.48(-1.91%) |
Oct 16, 2023 | 24.98 | 25.16 | 24.87 | 25.12 | 574,234 | -0.07(-0.29%) |
Oct 13, 2023 | 25.32 | 25.37 | 25.10 | 25.20 | 69,202 | -0.25(-1.00%) |
Oct 12, 2023 | 25.77 | 25.83 | 25.42 | 25.45 | 78,420 | -0.38(-1.47%) |
Oct 11, 2023 | 25.94 | 25.98 | 25.76 | 25.83 | 82,237 | +0.20(+0.78%) |
Oct 10, 2023 | 25.63 | 25.80 | 25.58 | 25.63 | 134,641 | +0.26(+1.02%) |
Oct 09, 2023 | 25.34 | 25.40 | 25.14 | 25.37 | 47,761 | -0.38(-1.48%) |
Oct 06, 2023 | 25.49 | 25.75 | 25.21 | 25.75 | 83,165 | -0.30(-1.15%) |
Oct 05, 2023 | 26.21 | 26.24 | 25.91 | 26.05 | 58,529 | +0.21(+0.81%) |
Oct 04, 2023 | 25.86 | 25.88 | 25.61 | 25.84 | 169,882 | +0.52(+2.05%) |
Oct 03, 2023 | 25.20 | 25.42 | 25.11 | 25.32 | 196,829 | +0.79(+3.22%) |
Oct 02, 2023 | 24.71 | 24.82 | 24.47 | 24.53 | 395,565 | -0.63(-2.50%) |
Sep 29, 2023 | 25.57 | 25.57 | 25.10 | 25.16 | 374,835 | -0.13(-0.51%) |
Sep 28, 2023 | 25.28 | 25.35 | 25.16 | 25.29 | 103,992 | -0.08(-0.32%) |
Sep 27, 2023 | 25.58 | 25.58 | 25.25 | 25.37 | 66,758 | -0.39(-1.51%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.76 | 25.76 | 114,670 | -0.38(-1.43%) |
Sep 25, 2023 | 26.00 | 26.16 | 26.08 | 26.14 | 155,917 | -0.17(-0.67%) |
Sep 22, 2023 | 26.46 | 26.54 | 26.31 | 26.31 | 113,939 | -0.35(-1.29%) |
Sep 21, 2023 | 26.72 | 26.81 | 26.61 | 26.66 | 57,111 | -0.38(-1.42%) |
Sep 20, 2023 | 27.29 | 27.37 | 27.04 | 27.04 | 89,409 | +0.01(+0.04%) |
Sep 19, 2023 | 26.94 | 27.12 | 26.92 | 27.03 | 53,902 | -0.06(-0.22%) |
Sep 18, 2023 | 26.92 | 27.18 | 26.86 | 27.09 | 83,279 | -0.07(-0.26%) |
Sep 15, 2023 | 27.35 | 27.48 | 27.13 | 27.16 | 57,897 | -0.13(-0.48%) |
Sep 14, 2023 | 27.32 | 27.41 | 27.24 | 27.29 | 53,890 | -0.14(-0.51%) |
Sep 13, 2023 | 27.56 | 27.62 | 27.38 | 27.43 | 228,256 | -0.27(-0.97%) |
Sep 12, 2023 | 27.89 | 27.90 | 27.55 | 27.70 | 1,219,730 | -0.07(-0.25%) |
Sep 11, 2023 | 27.79 | 27.85 | 27.64 | 27.77 | 565,867 | -0.04(-0.14%) |
Sep 08, 2023 | 27.91 | 27.95 | 27.81 | 27.81 | 226,848 | -0.08(-0.29%) |
Sep 07, 2023 | 27.87 | 27.98 | 27.80 | 27.89 | 57,473 | -0.40(-1.41%) |
Sep 06, 2023 | 28.28 | 28.32 | 28.19 | 28.29 | 44,654 | +0.15(+0.53%) |
Sep 05, 2023 | 28.20 | 28.25 | 28.06 | 28.14 | 47,427 | -0.39(-1.37%) |
Sep 01, 2023 | 28.97 | 28.97 | 28.52 | 28.53 | 40,707 | -0.44(-1.52%) |
Aug 31, 2023 | 29.46 | 29.46 | 28.86 | 28.97 | 43,353 | -0.73(-2.46%) |
Aug 30, 2023 | 29.74 | 29.80 | 29.63 | 29.70 | 32,555 | +0.03(+0.10%) |
Aug 29, 2023 | 29.50 | 29.70 | 29.42 | 29.67 | 44,221 | +0.00(+0.00%) |
Aug 28, 2023 | 29.63 | 29.70 | 29.53 | 29.67 | 39,635 | +0.17(+0.58%) |
Aug 25, 2023 | 29.55 | 29.57 | 29.33 | 29.50 | 33,540 | +0.45(+1.56%) |
Aug 24, 2023 | 29.18 | 29.31 | 29.01 | 29.05 | 45,632 | -0.26(-0.89%) |
Aug 23, 2023 | 29.38 | 29.40 | 29.23 | 29.31 | 46,097 | +0.38(+1.33%) |
Aug 22, 2023 | 29.11 | 29.11 | 28.89 | 28.93 | 46,774 | -0.38(-1.30%) |
Aug 21, 2023 | 29.33 | 29.35 | 29.10 | 29.31 | 52,098 | -0.09(-0.32%) |
Aug 18, 2023 | 29.30 | 29.46 | 29.24 | 29.40 | 30,126 | +0.46(+1.61%) |
Aug 17, 2023 | 29.11 | 29.12 | 28.87 | 28.93 | 36,445 | -0.09(-0.29%) |
Aug 16, 2023 | 29.22 | 29.37 | 29.02 | 29.02 | 31,688 | -0.74(-2.49%) |
Aug 15, 2023 | 29.94 | 30.02 | 29.76 | 29.76 | 37,284 | +0.46(+1.55%) |
Aug 14, 2023 | 29.28 | 29.37 | 29.21 | 29.30 | 45,135 | +0.13(+0.46%) |
Aug 11, 2023 | 29.34 | 29.34 | 29.15 | 29.17 | 32,078 | -0.56(-1.89%) |
Aug 10, 2023 | 29.73 | 29.95 | 29.67 | 29.73 | 41,020 | +0.06(+0.21%) |
Aug 09, 2023 | 29.83 | 29.83 | 29.60 | 29.67 | 98,002 | -0.33(-1.10%) |
Aug 08, 2023 | 29.93 | 30.03 | 29.83 | 30.00 | 212,776 | +0.04(+0.13%) |
Aug 07, 2023 | 29.85 | 29.99 | 29.75 | 29.96 | 57,810 | +0.56(+1.90%) |
Aug 04, 2023 | 29.63 | 29.73 | 29.39 | 29.40 | 33,054 | -0.26(-0.88%) |
Aug 03, 2023 | 29.45 | 29.75 | 29.45 | 29.66 | 41,087 | -0.09(-0.30%) |
Aug 02, 2023 | 29.84 | 29.85 | 29.62 | 29.75 | 32,267 | -0.09(-0.30%) |