Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.87 | 25.14 | 24.77 | 25.06 | 29,983 | +0.22(+0.87%) |
Oct 30, 2023 | 24.74 | 24.91 | 24.71 | 24.84 | 43,929 | +0.22(+0.91%) |
Oct 27, 2023 | 24.84 | 25.10 | 24.61 | 24.62 | 49,563 | -0.21(-0.83%) |
Oct 26, 2023 | 25.02 | 25.35 | 24.79 | 24.82 | 36,924 | -0.20(-0.78%) |
Oct 25, 2023 | 25.35 | 25.69 | 25.02 | 25.02 | 48,359 | -0.41(-1.62%) |
Oct 24, 2023 | 25.47 | 25.75 | 25.42 | 25.43 | 39,857 | +0.05(+0.19%) |
Oct 23, 2023 | 25.43 | 25.72 | 25.30 | 25.38 | 47,486 | -0.09(-0.35%) |
Oct 20, 2023 | 25.59 | 25.75 | 25.46 | 25.47 | 27,983 | -0.24(-0.95%) |
Oct 19, 2023 | 25.94 | 25.99 | 25.68 | 25.71 | 32,426 | -0.21(-0.79%) |
Oct 18, 2023 | 26.13 | 26.28 | 25.92 | 25.92 | 39,862 | -0.38(-1.45%) |
Oct 17, 2023 | 26.18 | 26.45 | 26.18 | 26.30 | 38,036 | +0.00(+0.00%) |
Oct 16, 2023 | 26.06 | 26.42 | 26.06 | 26.30 | 48,990 | +0.28(+1.09%) |
Oct 13, 2023 | 26.23 | 26.27 | 25.99 | 26.01 | 47,378 | -0.09(-0.34%) |
Oct 12, 2023 | 26.31 | 26.31 | 26.01 | 26.10 | 37,690 | -0.17(-0.63%) |
Oct 11, 2023 | 26.20 | 26.28 | 26.16 | 26.27 | 31,751 | +0.08(+0.30%) |
Oct 10, 2023 | 26.11 | 26.37 | 26.11 | 26.19 | 67,391 | +0.09(+0.34%) |
Oct 09, 2023 | 26.02 | 26.20 | 25.90 | 26.10 | 35,158 | +0.10(+0.38%) |
Oct 06, 2023 | 25.72 | 26.04 | 25.63 | 26.00 | 39,847 | +0.24(+0.95%) |
Oct 05, 2023 | 25.83 | 25.83 | 25.60 | 25.76 | 47,809 | +0.01(+0.04%) |
Oct 04, 2023 | 25.58 | 25.78 | 25.44 | 25.75 | 45,447 | +0.17(+0.65%) |
Oct 03, 2023 | 25.80 | 25.80 | 25.57 | 25.58 | 32,624 | -0.31(-1.21%) |
Oct 02, 2023 | 25.89 | 26.00 | 25.82 | 25.90 | 40,099 | -0.11(-0.41%) |
Sep 29, 2023 | 25.95 | 26.13 | 25.88 | 26.00 | 42,679 | +0.15(+0.57%) |
Sep 28, 2023 | 25.76 | 25.98 | 25.68 | 25.86 | 50,899 | +0.10(+0.38%) |
Sep 27, 2023 | 25.90 | 26.01 | 25.68 | 25.76 | 54,047 | -0.07(-0.27%) |
Sep 26, 2023 | 26.12 | 26.14 | 25.82 | 25.83 | 46,041 | -0.38(-1.46%) |
Sep 25, 2023 | 26.01 | 26.25 | 26.18 | 26.21 | 37,362 | +0.02(+0.07%) |
Sep 22, 2023 | 26.26 | 26.36 | 26.16 | 26.19 | 47,878 | +0.03(+0.11%) |
Sep 21, 2023 | 26.47 | 26.47 | 26.16 | 26.16 | 46,117 | -0.38(-1.44%) |
Sep 20, 2023 | 26.75 | 27.03 | 26.53 | 26.54 | 68,525 | -0.15(-0.55%) |
Sep 19, 2023 | 26.75 | 26.76 | 26.55 | 26.69 | 87,377 | +0.02(+0.07%) |
Sep 18, 2023 | 26.58 | 26.70 | 26.54 | 26.67 | 47,474 | +0.08(+0.29%) |
Sep 15, 2023 | 26.68 | 26.70 | 26.55 | 26.59 | 63,330 | -0.07(-0.26%) |
Sep 14, 2023 | 26.56 | 26.70 | 26.56 | 26.66 | 62,000 | +0.17(+0.63%) |
Sep 13, 2023 | 26.52 | 26.61 | 26.46 | 26.49 | 32,419 | +0.01(+0.04%) |
Sep 12, 2023 | 26.51 | 26.59 | 26.48 | 26.48 | 30,487 | -0.08(-0.29%) |
Sep 11, 2023 | 26.56 | 26.65 | 26.50 | 26.56 | 33,596 | +0.13(+0.48%) |
Sep 08, 2023 | 26.43 | 26.61 | 26.42 | 26.43 | 60,482 | -0.04(-0.15%) |
Sep 07, 2023 | 26.46 | 26.60 | 26.46 | 26.47 | 25,281 | -0.08(-0.29%) |
Sep 06, 2023 | 26.71 | 26.82 | 26.50 | 26.55 | 39,071 | -0.20(-0.76%) |
Sep 05, 2023 | 26.99 | 27.02 | 26.75 | 26.75 | 26,442 | -0.18(-0.68%) |
Sep 01, 2023 | 26.94 | 27.04 | 26.90 | 26.94 | 30,121 | +0.12(+0.43%) |
Aug 31, 2023 | 26.78 | 26.98 | 26.78 | 26.82 | 53,955 | -0.04(-0.14%) |
Aug 30, 2023 | 26.79 | 27.05 | 26.79 | 26.86 | 73,243 | +0.02(+0.07%) |
Aug 29, 2023 | 26.63 | 26.96 | 26.61 | 26.84 | 26,956 | +0.27(+1.02%) |
Aug 28, 2023 | 26.60 | 26.66 | 26.50 | 26.57 | 31,847 | +0.15(+0.55%) |
Aug 25, 2023 | 26.36 | 26.51 | 26.32 | 26.42 | 72,293 | +0.11(+0.40%) |
Aug 24, 2023 | 26.56 | 26.78 | 26.28 | 26.32 | 57,189 | -0.32(-1.20%) |
Aug 23, 2023 | 26.43 | 26.75 | 26.43 | 26.64 | 38,930 | +0.15(+0.58%) |
Aug 22, 2023 | 26.72 | 26.75 | 26.46 | 26.48 | 50,270 | -0.15(-0.55%) |
Aug 21, 2023 | 26.58 | 26.75 | 26.50 | 26.63 | 33,719 | +0.04(+0.15%) |
Aug 18, 2023 | 26.42 | 26.64 | 26.37 | 26.59 | 37,155 | +0.12(+0.44%) |
Aug 17, 2023 | 26.61 | 26.75 | 26.47 | 26.47 | 40,857 | -0.20(-0.76%) |
Aug 16, 2023 | 26.84 | 27.02 | 26.65 | 26.68 | 43,144 | -0.22(-0.83%) |
Aug 15, 2023 | 27.01 | 27.03 | 26.89 | 26.90 | 27,579 | -0.21(-0.79%) |
Aug 14, 2023 | 26.89 | 27.22 | 26.88 | 27.11 | 31,913 | +0.05(+0.18%) |
Aug 11, 2023 | 26.96 | 27.12 | 26.79 | 27.06 | 34,572 | +0.08(+0.29%) |
Aug 10, 2023 | 27.05 | 27.23 | 26.97 | 26.99 | 46,287 | -0.03(-0.11%) |
Aug 09, 2023 | 27.19 | 27.21 | 26.94 | 27.02 | 35,225 | -0.13(-0.46%) |
Aug 08, 2023 | 27.10 | 27.16 | 26.87 | 27.14 | 27,813 | -0.05(-0.18%) |
Aug 07, 2023 | 26.93 | 27.22 | 26.75 | 27.19 | 27,064 | +0.32(+1.19%) |
Aug 04, 2023 | 27.04 | 27.22 | 26.85 | 26.87 | 39,842 | -0.16(-0.61%) |
Aug 03, 2023 | 27.11 | 27.20 | 26.77 | 27.04 | 60,360 | -0.18(-0.68%) |
Aug 02, 2023 | 27.40 | 27.40 | 27.20 | 27.22 | 26,003 | -0.31(-1.13%) |