Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 4,204 | +0.03(+0.12%) |
Oct 30, 2023 | 24.90 | 24.95 | 24.49 | 24.63 | 9,846 | -0.05(-0.20%) |
Oct 27, 2023 | 24.64 | 25.01 | 24.57 | 24.68 | 9,524 | -0.22(-0.89%) |
Oct 26, 2023 | 24.20 | 25.08 | 23.75 | 24.90 | 12,490 | +0.48(+1.98%) |
Oct 25, 2023 | 23.94 | 24.51 | 23.84 | 24.42 | 7,496 | +0.06(+0.24%) |
Oct 24, 2023 | 24.56 | 24.82 | 24.18 | 24.36 | 13,235 | -0.22(-0.90%) |
Oct 23, 2023 | 25.26 | 25.26 | 24.42 | 24.58 | 31,510 | -1.24(-4.79%) |
Oct 20, 2023 | 25.40 | 26.08 | 24.81 | 25.82 | 12,819 | +0.53(+2.10%) |
Oct 19, 2023 | 26.41 | 26.41 | 25.29 | 25.29 | 9,333 | -1.00(-3.79%) |
Oct 18, 2023 | 26.57 | 26.57 | 26.19 | 26.28 | 6,195 | -0.50(-1.88%) |
Oct 17, 2023 | 26.27 | 27.08 | 25.96 | 26.79 | 12,788 | +0.24(+0.91%) |
Oct 16, 2023 | 26.50 | 26.59 | 26.50 | 26.55 | 10,037 | +0.12(+0.44%) |
Oct 13, 2023 | 27.00 | 27.00 | 26.15 | 26.43 | 9,644 | -0.33(-1.23%) |
Oct 12, 2023 | 26.92 | 26.92 | 26.71 | 26.76 | 5,493 | -0.03(-0.11%) |
Oct 11, 2023 | 26.87 | 26.97 | 26.79 | 26.79 | 5,093 | -0.03(-0.11%) |
Oct 10, 2023 | 26.29 | 26.82 | 26.29 | 26.82 | 17,870 | +0.58(+2.21%) |
Oct 09, 2023 | 25.48 | 26.33 | 25.48 | 26.24 | 14,005 | +0.20(+0.78%) |
Oct 06, 2023 | 25.89 | 26.04 | 25.85 | 26.03 | 6,917 | +0.19(+0.75%) |
Oct 05, 2023 | 25.13 | 25.93 | 25.13 | 25.84 | 16,602 | +0.71(+2.81%) |
Oct 04, 2023 | 25.12 | 26.17 | 25.12 | 25.13 | 11,870 | +0.11(+0.43%) |
Oct 03, 2023 | 24.49 | 25.53 | 24.25 | 25.03 | 6,907 | +0.79(+3.27%) |
Oct 02, 2023 | 24.36 | 24.36 | 24.23 | 24.23 | 4,234 | -0.34(-1.38%) |
Sep 29, 2023 | 25.05 | 25.14 | 24.27 | 24.57 | 9,481 | -0.41(-1.63%) |
Sep 28, 2023 | 25.48 | 25.66 | 24.94 | 24.98 | 12,680 | -0.66(-2.57%) |
Sep 27, 2023 | 25.07 | 25.68 | 25.07 | 25.64 | 12,438 | +0.35(+1.38%) |
Sep 26, 2023 | 25.43 | 25.72 | 25.29 | 25.29 | 9,046 | -0.34(-1.32%) |
Sep 25, 2023 | 24.93 | 25.81 | 25.61 | 25.63 | 18,886 | +0.76(+3.07%) |
Sep 22, 2023 | 25.29 | 25.35 | 24.61 | 24.86 | 5,571 | -0.12(-0.46%) |
Sep 21, 2023 | 26.05 | 26.05 | 24.98 | 24.98 | 13,528 | -1.11(-4.26%) |
Sep 20, 2023 | 27.07 | 27.07 | 25.80 | 26.09 | 8,024 | +0.16(+0.63%) |
Sep 19, 2023 | 26.42 | 26.49 | 25.76 | 25.93 | 5,122 | -0.42(-1.58%) |
Sep 18, 2023 | 27.56 | 27.56 | 26.22 | 26.34 | 19,117 | -1.46(-5.25%) |
Sep 15, 2023 | 26.51 | 28.03 | 25.98 | 27.80 | 126,727 | +1.34(+5.08%) |
Sep 14, 2023 | 25.17 | 26.46 | 25.17 | 26.46 | 11,834 | +1.09(+4.31%) |
Sep 13, 2023 | 25.63 | 25.63 | 25.18 | 25.37 | 9,600 | -0.10(-0.38%) |
Sep 12, 2023 | 24.74 | 25.59 | 24.74 | 25.46 | 6,765 | +0.94(+3.82%) |
Sep 11, 2023 | 25.01 | 25.01 | 24.37 | 24.52 | 4,125 | -0.40(-1.59%) |
Sep 08, 2023 | 24.18 | 25.03 | 24.18 | 24.92 | 5,637 | +0.59(+2.42%) |
Sep 07, 2023 | 23.81 | 24.81 | 23.81 | 24.33 | 30,973 | +0.44(+1.82%) |
Sep 06, 2023 | 25.23 | 25.23 | 23.90 | 23.90 | 8,608 | -1.30(-5.14%) |
Sep 05, 2023 | 25.79 | 25.79 | 25.19 | 25.19 | 5,127 | -0.63(-2.43%) |
Sep 01, 2023 | 25.08 | 26.11 | 25.08 | 25.82 | 9,383 | +0.74(+2.97%) |
Aug 31, 2023 | 26.10 | 26.61 | 24.76 | 25.08 | 11,315 | -0.83(-3.21%) |
Aug 30, 2023 | 26.38 | 26.57 | 25.91 | 25.91 | 6,913 | -0.39(-1.50%) |
Aug 29, 2023 | 26.40 | 26.81 | 26.12 | 26.30 | 8,967 | -0.47(-1.76%) |
Aug 28, 2023 | 27.61 | 27.61 | 26.67 | 26.77 | 6,390 | -0.80(-2.89%) |
Aug 25, 2023 | 27.39 | 27.57 | 27.27 | 27.57 | 4,571 | +0.78(+2.90%) |
Aug 24, 2023 | 26.54 | 27.09 | 26.54 | 26.79 | 5,442 | +0.15(+0.58%) |
Aug 23, 2023 | 26.71 | 27.07 | 26.41 | 26.64 | 10,659 | +0.18(+0.69%) |
Aug 22, 2023 | 27.17 | 27.17 | 26.44 | 26.45 | 8,197 | -0.83(-3.03%) |
Aug 21, 2023 | 27.54 | 27.79 | 27.28 | 27.28 | 5,220 | +0.00(+0.00%) |
Aug 18, 2023 | 26.99 | 27.81 | 25.86 | 27.28 | 6,604 | +0.25(+0.92%) |
Aug 17, 2023 | 27.18 | 27.21 | 27.03 | 27.03 | 5,178 | -0.08(-0.28%) |
Aug 16, 2023 | 27.31 | 27.33 | 26.98 | 27.11 | 10,248 | -0.03(-0.11%) |
Aug 15, 2023 | 27.64 | 27.64 | 27.14 | 27.14 | 3,957 | -0.68(-2.45%) |
Aug 14, 2023 | 27.31 | 27.83 | 27.16 | 27.82 | 7,958 | +0.14(+0.52%) |
Aug 11, 2023 | 27.50 | 27.86 | 27.36 | 27.67 | 12,042 | +0.17(+0.63%) |
Aug 10, 2023 | 28.35 | 28.35 | 27.15 | 27.50 | 17,333 | -0.63(-2.25%) |
Aug 09, 2023 | 28.80 | 29.00 | 28.13 | 28.13 | 22,866 | -0.85(-2.95%) |
Aug 08, 2023 | 28.55 | 29.00 | 28.07 | 28.99 | 8,904 | +0.22(+0.77%) |
Aug 07, 2023 | 28.71 | 28.80 | 28.32 | 28.77 | 17,961 | +0.20(+0.71%) |
Aug 04, 2023 | 28.55 | 28.69 | 28.29 | 28.57 | 18,657 | +0.17(+0.61%) |
Aug 03, 2023 | 28.26 | 28.77 | 28.09 | 28.39 | 8,666 | +0.15(+0.54%) |
Aug 02, 2023 | 28.15 | 28.26 | 27.83 | 28.24 | 9,184 | +0.07(+0.24%) |