Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.52 | 24.65 | 24.43 | 24.58 | 1,210,492 | +0.08(+0.32%) |
Oct 30, 2023 | 24.45 | 24.53 | 24.33 | 24.50 | 1,552,835 | +0.32(+1.33%) |
Oct 27, 2023 | 24.49 | 24.49 | 24.11 | 24.18 | 3,161,570 | -0.05(-0.20%) |
Oct 26, 2023 | 24.34 | 24.40 | 24.13 | 24.23 | 1,947,734 | -0.30(-1.23%) |
Oct 25, 2023 | 24.60 | 24.76 | 24.48 | 24.53 | 2,782,797 | -0.22(-0.91%) |
Oct 24, 2023 | 24.67 | 24.78 | 24.63 | 24.75 | 1,284,371 | +0.08(+0.32%) |
Oct 23, 2023 | 24.45 | 24.81 | 24.36 | 24.68 | 1,707,967 | +0.09(+0.36%) |
Oct 20, 2023 | 24.71 | 24.79 | 24.57 | 24.59 | 3,866,013 | -0.26(-1.06%) |
Oct 19, 2023 | 24.98 | 25.13 | 24.81 | 24.85 | 2,028,129 | -0.01(-0.04%) |
Oct 18, 2023 | 25.04 | 25.09 | 24.83 | 24.86 | 1,792,700 | -0.44(-1.74%) |
Oct 17, 2023 | 25.02 | 25.40 | 25.02 | 25.30 | 1,283,279 | -0.02(-0.08%) |
Oct 16, 2023 | 25.18 | 25.34 | 25.15 | 25.32 | 1,425,356 | +0.25(+1.01%) |
Oct 13, 2023 | 25.31 | 25.34 | 24.99 | 25.07 | 5,352,167 | -0.39(-1.53%) |
Oct 12, 2023 | 25.68 | 25.70 | 25.38 | 25.46 | 1,712,599 | -0.34(-1.32%) |
Oct 11, 2023 | 25.81 | 25.87 | 25.63 | 25.80 | 3,491,579 | +0.11(+0.42%) |
Oct 10, 2023 | 25.65 | 25.80 | 25.61 | 25.69 | 1,647,408 | +0.40(+1.58%) |
Oct 09, 2023 | 25.10 | 25.30 | 25.05 | 25.29 | 1,477,324 | -0.18(-0.69%) |
Oct 06, 2023 | 25.04 | 25.52 | 24.92 | 25.47 | 2,003,323 | +0.37(+1.48%) |
Oct 05, 2023 | 25.04 | 25.12 | 24.93 | 25.10 | 1,444,430 | +0.02(+0.08%) |
Oct 04, 2023 | 25.07 | 25.11 | 24.85 | 25.08 | 1,685,421 | +0.20(+0.78%) |
Oct 03, 2023 | 24.99 | 25.04 | 24.81 | 24.88 | 2,205,394 | -0.24(-0.97%) |
Oct 02, 2023 | 25.38 | 25.42 | 25.07 | 25.12 | 3,209,887 | -0.45(-1.76%) |
Sep 29, 2023 | 25.88 | 25.88 | 25.51 | 25.57 | 2,161,827 | +0.08(+0.31%) |
Sep 28, 2023 | 25.26 | 25.57 | 25.23 | 25.50 | 1,648,009 | +0.25(+1.01%) |
Sep 27, 2023 | 25.34 | 25.37 | 25.03 | 25.24 | 1,762,509 | -0.11(-0.42%) |
Sep 26, 2023 | 25.51 | 25.59 | 25.32 | 25.35 | 1,943,036 | -0.46(-1.78%) |
Sep 25, 2023 | 25.71 | 25.81 | 25.74 | 25.81 | 1,232,062 | -0.26(-1.01%) |
Sep 22, 2023 | 26.17 | 26.29 | 26.05 | 26.07 | 1,908,574 | +0.03(+0.11%) |
Sep 21, 2023 | 26.23 | 26.32 | 26.04 | 26.04 | 16,267,232 | -0.35(-1.33%) |
Sep 20, 2023 | 26.62 | 26.75 | 26.38 | 26.39 | 3,973,620 | -0.01(-0.04%) |
Sep 19, 2023 | 26.41 | 26.48 | 26.33 | 26.40 | 1,050,602 | -0.08(-0.29%) |
Sep 18, 2023 | 26.48 | 26.53 | 26.39 | 26.48 | 1,103,772 | -0.20(-0.73%) |
Sep 15, 2023 | 26.75 | 26.83 | 26.65 | 26.68 | 1,526,782 | +0.08(+0.29%) |
Sep 14, 2023 | 26.48 | 26.62 | 26.43 | 26.60 | 1,440,402 | +0.17(+0.63%) |
Sep 13, 2023 | 26.50 | 26.58 | 26.38 | 26.43 | 836,913 | -0.13(-0.48%) |
Sep 12, 2023 | 26.51 | 26.65 | 26.51 | 26.56 | 2,542,302 | -0.22(-0.84%) |
Sep 11, 2023 | 26.73 | 26.80 | 26.64 | 26.78 | 2,027,022 | +0.32(+1.22%) |
Sep 08, 2023 | 26.47 | 26.59 | 26.44 | 26.46 | 4,248,867 | +0.02(+0.07%) |
Sep 07, 2023 | 26.47 | 26.52 | 26.36 | 26.44 | 1,540,458 | -0.14(-0.51%) |
Sep 06, 2023 | 26.61 | 26.67 | 26.51 | 26.58 | 741,647 | -0.06(-0.22%) |
Sep 05, 2023 | 26.79 | 26.82 | 26.62 | 26.64 | 1,087,871 | -0.31(-1.16%) |
Sep 01, 2023 | 27.31 | 27.33 | 26.91 | 26.95 | 1,728,331 | -0.30(-1.11%) |
Aug 31, 2023 | 27.38 | 27.45 | 27.19 | 27.25 | 1,188,338 | -0.12(-0.43%) |
Aug 30, 2023 | 27.40 | 27.49 | 27.32 | 27.37 | 882,422 | -0.05(-0.18%) |
Aug 29, 2023 | 26.95 | 27.44 | 26.94 | 27.42 | 2,926,521 | +0.46(+1.70%) |
Aug 28, 2023 | 26.88 | 26.99 | 26.86 | 26.96 | 1,229,069 | +0.23(+0.88%) |
Aug 25, 2023 | 26.73 | 26.88 | 26.51 | 26.73 | 1,426,593 | +0.18(+0.66%) |
Aug 24, 2023 | 26.85 | 26.93 | 26.55 | 26.55 | 1,724,138 | -0.44(-1.63%) |
Aug 23, 2023 | 26.81 | 27.03 | 26.81 | 26.99 | 3,305,420 | +0.11(+0.40%) |
Aug 22, 2023 | 27.01 | 27.03 | 26.84 | 26.88 | 2,319,399 | -0.05(-0.18%) |
Aug 21, 2023 | 26.88 | 26.96 | 26.77 | 26.93 | 2,024,140 | +0.15(+0.55%) |
Aug 18, 2023 | 26.57 | 26.84 | 26.55 | 26.78 | 3,110,139 | -0.06(-0.22%) |
Aug 17, 2023 | 27.13 | 27.16 | 26.80 | 26.84 | 6,868,697 | -0.19(-0.69%) |
Aug 16, 2023 | 27.16 | 27.29 | 27.02 | 27.03 | 1,879,476 | -0.11(-0.40%) |
Aug 15, 2023 | 27.34 | 27.35 | 27.08 | 27.14 | 4,943,265 | -0.31(-1.14%) |
Aug 14, 2023 | 27.29 | 27.50 | 27.20 | 27.45 | 1,607,016 | +0.01(+0.04%) |
Aug 11, 2023 | 27.47 | 27.54 | 27.38 | 27.44 | 2,526,006 | -0.24(-0.88%) |
Aug 10, 2023 | 27.79 | 28.02 | 27.62 | 27.68 | 1,953,403 | +0.18(+0.64%) |
Aug 09, 2023 | 27.52 | 27.62 | 27.44 | 27.51 | 962,459 | +0.10(+0.36%) |
Aug 08, 2023 | 27.29 | 27.43 | 27.18 | 27.41 | 1,981,956 | -0.37(-1.34%) |
Aug 07, 2023 | 27.67 | 27.79 | 27.57 | 27.78 | 1,461,038 | +0.22(+0.81%) |
Aug 04, 2023 | 27.59 | 27.85 | 27.51 | 27.56 | 1,495,681 | +0.07(+0.25%) |
Aug 03, 2023 | 27.39 | 27.60 | 27.35 | 27.49 | 3,239,221 | -0.16(-0.57%) |
Aug 02, 2023 | 27.84 | 27.88 | 27.58 | 27.64 | 3,009,803 | -0.57(-2.01%) |