Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.76 | 24.83 | 24.46 | 24.80 | 51,732,332 | -0.41(-1.62%) |
Oct 30, 2023 | 25.34 | 25.38 | 25.04 | 25.21 | 35,736,436 | +0.26(+1.05%) |
Oct 27, 2023 | 25.24 | 25.32 | 24.87 | 24.95 | 30,829,762 | +0.09(+0.35%) |
Oct 26, 2023 | 24.77 | 24.98 | 24.69 | 24.86 | 25,102,622 | +0.05(+0.20%) |
Oct 25, 2023 | 24.77 | 24.96 | 24.64 | 24.81 | 38,927,480 | -0.51(-2.03%) |
Oct 24, 2023 | 24.61 | 25.39 | 24.60 | 25.33 | 69,455,792 | +0.79(+3.21%) |
Oct 23, 2023 | 24.34 | 24.61 | 24.14 | 24.54 | 26,853,252 | +0.21(+0.88%) |
Oct 20, 2023 | 24.54 | 24.65 | 24.32 | 24.32 | 50,641,792 | -0.52(-2.07%) |
Oct 19, 2023 | 24.97 | 25.08 | 24.81 | 24.84 | 37,076,552 | -0.44(-1.73%) |
Oct 18, 2023 | 25.45 | 25.49 | 25.20 | 25.28 | 34,993,164 | -0.43(-1.66%) |
Oct 17, 2023 | 25.57 | 25.81 | 25.53 | 25.70 | 23,444,522 | -0.19(-0.75%) |
Oct 16, 2023 | 25.62 | 25.99 | 25.50 | 25.90 | 24,549,582 | +0.17(+0.64%) |
Oct 13, 2023 | 25.73 | 25.92 | 25.65 | 25.73 | 24,288,426 | -0.19(-0.75%) |
Oct 12, 2023 | 26.47 | 26.50 | 25.85 | 25.93 | 44,307,056 | -0.46(-1.73%) |
Oct 11, 2023 | 26.37 | 26.51 | 26.23 | 26.38 | 34,369,440 | +0.25(+0.97%) |
Oct 10, 2023 | 25.81 | 26.16 | 25.79 | 26.13 | 40,449,280 | +0.65(+2.56%) |
Oct 09, 2023 | 25.26 | 25.51 | 25.23 | 25.48 | 14,683,789 | -0.01(-0.04%) |
Oct 06, 2023 | 25.09 | 25.58 | 25.06 | 25.49 | 40,878,720 | +0.52(+2.10%) |
Oct 05, 2023 | 24.80 | 24.98 | 24.76 | 24.97 | 22,571,142 | +0.16(+0.63%) |
Oct 04, 2023 | 24.95 | 26.11 | 24.78 | 24.81 | 24,287,412 | -0.21(-0.85%) |
Oct 03, 2023 | 25.02 | 25.10 | 24.95 | 25.02 | 35,848,544 | -0.60(-2.35%) |
Oct 02, 2023 | 25.71 | 25.80 | 25.53 | 25.63 | 22,451,492 | -0.16(-0.60%) |
Sep 29, 2023 | 26.01 | 26.02 | 25.67 | 25.78 | 25,959,092 | +0.26(+1.03%) |
Sep 28, 2023 | 25.36 | 25.56 | 25.30 | 25.52 | 27,150,164 | -0.15(-0.57%) |
Sep 27, 2023 | 25.71 | 25.73 | 25.48 | 25.67 | 23,914,842 | +0.06(+0.23%) |
Sep 26, 2023 | 25.65 | 25.79 | 25.54 | 25.61 | 32,019,252 | -0.36(-1.38%) |
Sep 25, 2023 | 25.79 | 25.98 | 25.93 | 25.97 | 30,071,514 | -0.41(-1.55%) |
Sep 22, 2023 | 26.51 | 26.51 | 26.32 | 26.37 | 55,347,436 | +0.90(+3.55%) |
Sep 21, 2023 | 25.52 | 25.62 | 25.47 | 25.47 | 33,273,190 | -0.56(-2.17%) |
Sep 20, 2023 | 26.21 | 26.34 | 26.03 | 26.03 | 18,367,628 | -0.18(-0.70%) |
Sep 19, 2023 | 26.27 | 26.38 | 26.16 | 26.22 | 17,465,270 | -0.07(-0.26%) |
Sep 18, 2023 | 26.20 | 26.31 | 26.05 | 26.29 | 25,712,666 | -0.13(-0.48%) |
Sep 15, 2023 | 26.49 | 26.55 | 26.34 | 26.41 | 29,465,412 | -0.12(-0.44%) |
Sep 14, 2023 | 26.48 | 26.64 | 26.38 | 26.53 | 28,418,168 | +0.22(+0.85%) |
Sep 13, 2023 | 26.30 | 26.42 | 26.24 | 26.31 | 23,725,994 | -0.22(-0.84%) |
Sep 12, 2023 | 26.35 | 26.62 | 26.34 | 26.53 | 18,422,942 | +0.06(+0.22%) |
Sep 11, 2023 | 26.53 | 26.64 | 26.36 | 26.47 | 27,867,566 | +0.35(+1.34%) |
Sep 08, 2023 | 26.14 | 26.22 | 25.94 | 26.12 | 33,846,828 | -0.04(-0.15%) |
Sep 07, 2023 | 26.30 | 26.31 | 26.06 | 26.16 | 42,952,120 | -0.77(-2.85%) |
Sep 06, 2023 | 26.90 | 27.18 | 26.83 | 26.93 | 23,462,768 | +0.08(+0.29%) |
Sep 05, 2023 | 26.98 | 27.03 | 26.74 | 26.85 | 45,543,744 | -0.40(-1.46%) |
Sep 01, 2023 | 27.08 | 27.65 | 27.07 | 27.25 | 53,530,048 | +0.62(+2.34%) |
Aug 31, 2023 | 26.73 | 26.77 | 26.50 | 26.63 | 39,838,688 | -0.35(-1.30%) |
Aug 30, 2023 | 26.80 | 27.06 | 26.79 | 26.98 | 35,449,996 | -0.18(-0.68%) |
Aug 29, 2023 | 26.96 | 27.25 | 26.82 | 27.16 | 56,737,208 | +0.52(+1.97%) |
Aug 28, 2023 | 26.44 | 26.75 | 26.35 | 26.64 | 37,563,992 | +0.62(+2.39%) |
Aug 25, 2023 | 26.04 | 26.07 | 25.71 | 26.02 | 37,823,976 | -0.05(-0.19%) |
Aug 24, 2023 | 26.20 | 26.29 | 25.96 | 26.06 | 31,607,170 | +0.12(+0.45%) |
Aug 23, 2023 | 25.63 | 26.03 | 25.61 | 25.95 | 43,917,508 | +0.54(+2.14%) |
Aug 22, 2023 | 25.61 | 25.66 | 25.30 | 25.40 | 27,723,682 | -0.01(-0.04%) |
Aug 21, 2023 | 25.22 | 25.42 | 25.12 | 25.41 | 33,774,216 | -0.04(-0.15%) |
Aug 18, 2023 | 25.46 | 25.62 | 25.34 | 25.45 | 59,062,656 | -0.64(-2.46%) |
Aug 17, 2023 | 26.46 | 26.46 | 26.05 | 26.09 | 33,679,412 | +0.19(+0.75%) |
Aug 16, 2023 | 25.98 | 26.14 | 25.85 | 25.90 | 39,583,212 | -0.54(-2.06%) |
Aug 15, 2023 | 26.72 | 26.72 | 26.37 | 26.44 | 33,179,710 | -0.44(-1.63%) |
Aug 14, 2023 | 26.72 | 27.00 | 26.58 | 26.88 | 32,356,238 | -0.25(-0.93%) |
Aug 11, 2023 | 27.29 | 27.30 | 26.93 | 27.13 | 57,116,416 | -0.88(-3.16%) |
Aug 10, 2023 | 28.12 | 28.51 | 27.90 | 28.02 | 29,709,042 | +0.22(+0.80%) |
Aug 09, 2023 | 27.94 | 27.99 | 27.55 | 27.79 | 24,589,056 | +0.12(+0.42%) |
Aug 08, 2023 | 27.55 | 27.71 | 27.35 | 27.68 | 29,395,960 | -0.52(-1.86%) |
Aug 07, 2023 | 28.50 | 28.50 | 27.97 | 28.20 | 20,883,558 | -0.11(-0.38%) |
Aug 04, 2023 | 28.60 | 28.74 | 28.28 | 28.31 | 36,058,940 | -0.41(-1.42%) |
Aug 03, 2023 | 28.49 | 28.82 | 28.45 | 28.72 | 41,814,332 | +0.76(+2.71%) |
Aug 02, 2023 | 28.33 | 28.34 | 27.92 | 27.96 | 43,917,460 | -0.88(-3.07%) |