Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.54 | 24.54 | 24.48 | 24.53 | 8,480 | +0.03(+0.14%) |
Oct 30, 2023 | 24.47 | 24.50 | 24.41 | 24.50 | 8,046 | +0.38(+1.59%) |
Oct 27, 2023 | 24.39 | 24.39 | 24.06 | 24.12 | 35,085 | -0.22(-0.92%) |
Oct 26, 2023 | 24.34 | 24.44 | 24.33 | 24.34 | 127,952 | -0.12(-0.49%) |
Oct 25, 2023 | 24.40 | 24.59 | 24.40 | 24.46 | 11,121 | -0.18(-0.73%) |
Oct 24, 2023 | 24.55 | 24.66 | 24.55 | 24.64 | 9,038 | +0.09(+0.36%) |
Oct 23, 2023 | 24.47 | 24.65 | 24.47 | 24.55 | 2,887 | +0.05(+0.20%) |
Oct 20, 2023 | 24.55 | 24.57 | 24.50 | 24.50 | 8,395 | -0.21(-0.85%) |
Oct 19, 2023 | 24.80 | 24.92 | 24.70 | 24.71 | 19,785 | -0.24(-0.97%) |
Oct 18, 2023 | 25.17 | 25.17 | 24.92 | 24.95 | 22,903 | -0.43(-1.70%) |
Oct 17, 2023 | 25.16 | 25.42 | 25.16 | 25.38 | 5,115 | -0.03(-0.13%) |
Oct 16, 2023 | 25.33 | 25.42 | 25.33 | 25.42 | 6,040 | +0.20(+0.81%) |
Oct 13, 2023 | 25.29 | 25.29 | 25.13 | 25.21 | 26,881 | -0.22(-0.85%) |
Oct 12, 2023 | 25.51 | 25.59 | 25.39 | 25.43 | 5,637 | -0.27(-1.04%) |
Oct 11, 2023 | 25.71 | 25.71 | 25.56 | 25.70 | 3,472 | +0.18(+0.69%) |
Oct 10, 2023 | 25.51 | 25.61 | 25.48 | 25.52 | 28,875 | +0.39(+1.54%) |
Oct 09, 2023 | 24.98 | 25.13 | 24.97 | 25.13 | 11,478 | -0.09(-0.35%) |
Oct 06, 2023 | 25.02 | 25.22 | 25.02 | 25.22 | 1,469 | +0.33(+1.31%) |
Oct 05, 2023 | 24.75 | 24.90 | 24.75 | 24.89 | 8,747 | +0.16(+0.64%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.54 | 24.73 | 7,584 | +0.12(+0.51%) |
Oct 03, 2023 | 24.66 | 24.66 | 24.53 | 24.61 | 5,525 | -0.27(-1.08%) |
Oct 02, 2023 | 24.89 | 24.97 | 24.84 | 24.88 | 14,105 | -0.41(-1.64%) |
Sep 29, 2023 | 25.41 | 25.44 | 25.25 | 25.29 | 5,178 | +0.05(+0.20%) |
Sep 28, 2023 | 25.22 | 25.35 | 25.21 | 25.24 | 5,624 | +0.25(+0.99%) |
Sep 27, 2023 | 24.98 | 25.00 | 24.84 | 24.99 | 3,593 | -0.13(-0.52%) |
Sep 26, 2023 | 25.29 | 25.29 | 25.11 | 25.12 | 24,848 | -0.31(-1.21%) |
Sep 25, 2023 | 25.44 | 25.43 | 25.40 | 25.43 | 4,136 | -0.16(-0.64%) |
Sep 22, 2023 | 25.77 | 25.82 | 25.59 | 25.59 | 9,577 | -0.06(-0.23%) |
Sep 21, 2023 | 25.87 | 25.88 | 25.65 | 25.65 | 11,725 | -0.39(-1.49%) |
Sep 20, 2023 | 26.25 | 26.28 | 26.02 | 26.04 | 17,387 | +0.04(+0.16%) |
Sep 19, 2023 | 26.00 | 26.01 | 25.91 | 26.00 | 3,659 | +0.06(+0.23%) |
Sep 18, 2023 | 25.93 | 26.04 | 25.93 | 25.94 | 9,095 | -0.20(-0.76%) |
Sep 15, 2023 | 26.20 | 26.23 | 26.11 | 26.14 | 3,575 | -0.03(-0.12%) |
Sep 14, 2023 | 26.02 | 26.18 | 26.02 | 26.17 | 26,457 | +0.32(+1.25%) |
Sep 13, 2023 | 25.94 | 25.94 | 25.85 | 25.85 | 7,194 | -0.14(-0.55%) |
Sep 12, 2023 | 25.95 | 26.06 | 25.95 | 25.99 | 23,150 | -0.13(-0.49%) |
Sep 11, 2023 | 26.06 | 26.16 | 26.06 | 26.12 | 15,055 | +0.27(+1.06%) |
Sep 08, 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 3,343 | +0.01(+0.02%) |
Sep 07, 2023 | 25.75 | 25.85 | 25.75 | 25.84 | 1,577 | -0.06(-0.21%) |
Sep 06, 2023 | 25.93 | 25.93 | 25.85 | 25.90 | 5,602 | -0.13(-0.49%) |
Sep 05, 2023 | 26.21 | 26.21 | 25.99 | 26.02 | 7,370 | -0.28(-1.05%) |
Sep 01, 2023 | 26.60 | 26.60 | 26.30 | 26.30 | 7,312 | -0.11(-0.41%) |
Aug 31, 2023 | 26.60 | 26.60 | 26.36 | 26.41 | 16,394 | -0.21(-0.80%) |
Aug 30, 2023 | 26.71 | 26.71 | 26.60 | 26.62 | 13,975 | -0.02(-0.08%) |
Aug 29, 2023 | 26.53 | 26.64 | 26.48 | 26.64 | 14,518 | +0.37(+1.40%) |
Aug 28, 2023 | 26.21 | 26.27 | 26.18 | 26.27 | 3,853 | +0.24(+0.92%) |
Aug 25, 2023 | 25.81 | 26.07 | 25.81 | 26.03 | 13,779 | +0.18(+0.69%) |
Aug 24, 2023 | 26.03 | 26.07 | 25.86 | 25.86 | 11,040 | -0.36(-1.36%) |
Aug 23, 2023 | 26.04 | 26.24 | 26.04 | 26.21 | 37,324 | +0.24(+0.93%) |
Aug 22, 2023 | 26.05 | 26.06 | 25.97 | 25.97 | 13,414 | -0.12(-0.45%) |
Aug 21, 2023 | 26.00 | 26.09 | 25.95 | 26.09 | 18,322 | +0.16(+0.61%) |
Aug 18, 2023 | 25.76 | 25.98 | 25.73 | 25.93 | 12,068 | -0.03(-0.13%) |
Aug 17, 2023 | 26.15 | 26.15 | 25.97 | 25.97 | 10,496 | -0.21(-0.80%) |
Aug 16, 2023 | 26.37 | 26.37 | 26.17 | 26.17 | 9,341 | -0.14(-0.53%) |
Aug 15, 2023 | 26.40 | 26.41 | 26.28 | 26.31 | 9,863 | -0.35(-1.30%) |
Aug 14, 2023 | 26.49 | 26.69 | 26.49 | 26.66 | 16,919 | -0.05(-0.18%) |
Aug 11, 2023 | 26.65 | 26.78 | 26.65 | 26.71 | 5,574 | -0.24(-0.88%) |
Aug 10, 2023 | 27.32 | 27.32 | 26.93 | 26.94 | 9,030 | +0.10(+0.39%) |
Aug 09, 2023 | 26.90 | 26.93 | 26.77 | 26.84 | 4,730 | +0.05(+0.20%) |
Aug 08, 2023 | 26.65 | 26.78 | 26.54 | 26.78 | 15,690 | -0.10(-0.37%) |
Aug 07, 2023 | 26.78 | 26.88 | 26.78 | 26.88 | 6,904 | +0.31(+1.18%) |
Aug 04, 2023 | 26.76 | 26.85 | 26.57 | 26.57 | 50,359 | -0.04(-0.13%) |
Aug 03, 2023 | 26.51 | 26.69 | 26.47 | 26.61 | 20,979 | -0.05(-0.20%) |
Aug 02, 2023 | 26.91 | 26.91 | 26.64 | 26.66 | 56,443 | -0.56(-2.04%) |