Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.03 | 24.48 | 23.45 | 24.10 | 216,265 | +0.04(+0.17%) |
Oct 30, 2023 | 23.91 | 24.19 | 23.64 | 24.06 | 124,040 | +0.46(+1.94%) |
Oct 27, 2023 | 23.24 | 24.83 | 23.06 | 23.60 | 149,399 | +0.49(+2.11%) |
Oct 26, 2023 | 22.97 | 23.80 | 22.51 | 23.11 | 116,180 | +0.34(+1.49%) |
Oct 25, 2023 | 22.77 | 22.99 | 22.54 | 22.77 | 100,440 | -0.20(-0.87%) |
Oct 24, 2023 | 23.05 | 23.29 | 22.91 | 22.97 | 128,651 | +0.01(+0.04%) |
Oct 23, 2023 | 23.34 | 23.56 | 22.48 | 22.96 | 381,872 | -0.40(-1.70%) |
Oct 20, 2023 | 23.94 | 23.94 | 23.35 | 23.36 | 168,959 | -0.53(-2.21%) |
Oct 19, 2023 | 24.13 | 24.35 | 23.85 | 23.89 | 88,872 | -0.34(-1.40%) |
Oct 18, 2023 | 24.26 | 24.35 | 24.03 | 24.22 | 130,771 | -0.25(-1.02%) |
Oct 17, 2023 | 23.94 | 24.57 | 23.89 | 24.47 | 110,514 | +0.49(+2.03%) |
Oct 16, 2023 | 24.21 | 24.52 | 23.89 | 23.99 | 65,743 | -0.01(-0.04%) |
Oct 13, 2023 | 24.34 | 24.34 | 23.96 | 24.00 | 101,442 | -0.29(-1.19%) |
Oct 12, 2023 | 24.34 | 24.34 | 23.92 | 24.28 | 69,603 | +0.01(+0.04%) |
Oct 11, 2023 | 24.08 | 24.30 | 23.85 | 24.27 | 59,236 | +0.20(+0.83%) |
Oct 10, 2023 | 24.20 | 24.28 | 24.04 | 24.08 | 70,619 | -0.04(-0.17%) |
Oct 09, 2023 | 23.74 | 24.19 | 23.63 | 24.12 | 46,955 | +0.18(+0.75%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.61 | 23.94 | 159,420 | +0.01(+0.04%) |
Oct 05, 2023 | 24.05 | 24.05 | 23.63 | 23.93 | 109,430 | -0.06(-0.25%) |
Oct 04, 2023 | 24.15 | 24.18 | 23.67 | 23.99 | 65,144 | -0.11(-0.45%) |
Oct 03, 2023 | 24.34 | 24.79 | 23.82 | 24.10 | 95,045 | -0.44(-1.78%) |
Oct 02, 2023 | 24.49 | 24.72 | 24.36 | 24.53 | 131,571 | -0.11(-0.44%) |
Sep 29, 2023 | 24.73 | 24.82 | 24.47 | 24.64 | 93,216 | -0.02(-0.08%) |
Sep 28, 2023 | 24.50 | 24.83 | 24.50 | 24.66 | 65,401 | +0.09(+0.36%) |
Sep 27, 2023 | 24.14 | 24.76 | 24.14 | 24.57 | 117,274 | +0.49(+2.02%) |
Sep 26, 2023 | 24.24 | 24.36 | 23.90 | 24.09 | 63,847 | -0.32(-1.30%) |
Sep 25, 2023 | 24.03 | 24.59 | 24.27 | 24.40 | 89,268 | +0.37(+1.53%) |
Sep 22, 2023 | 24.37 | 24.60 | 24.01 | 24.04 | 81,011 | -0.35(-1.43%) |
Sep 21, 2023 | 24.17 | 24.49 | 24.11 | 24.38 | 60,569 | +0.11(+0.45%) |
Sep 20, 2023 | 24.60 | 24.70 | 24.21 | 24.27 | 111,006 | -0.19(-0.77%) |
Sep 19, 2023 | 24.79 | 24.79 | 24.35 | 24.46 | 70,530 | -0.28(-1.13%) |
Sep 18, 2023 | 24.84 | 25.10 | 24.68 | 24.74 | 74,525 | -0.03(-0.12%) |
Sep 15, 2023 | 24.75 | 24.91 | 24.66 | 24.77 | 217,089 | +0.06(+0.24%) |
Sep 14, 2023 | 24.28 | 24.71 | 24.28 | 24.71 | 65,951 | +0.67(+2.77%) |
Sep 13, 2023 | 24.09 | 24.16 | 23.84 | 24.05 | 83,182 | -0.05(-0.21%) |
Sep 12, 2023 | 24.10 | 24.40 | 23.98 | 24.10 | 69,114 | +0.02(+0.08%) |
Sep 11, 2023 | 24.25 | 24.34 | 23.97 | 24.08 | 69,361 | -0.11(-0.45%) |
Sep 08, 2023 | 24.21 | 24.42 | 24.01 | 24.19 | 89,861 | -0.08(-0.33%) |
Sep 07, 2023 | 24.71 | 25.24 | 24.20 | 24.26 | 122,878 | -0.44(-1.77%) |
Sep 06, 2023 | 25.14 | 25.39 | 24.57 | 24.70 | 63,791 | -0.38(-1.51%) |
Sep 05, 2023 | 26.18 | 26.18 | 25.00 | 25.08 | 100,521 | -1.26(-4.80%) |
Sep 01, 2023 | 26.21 | 26.76 | 26.21 | 26.34 | 113,212 | +0.27(+1.03%) |
Aug 31, 2023 | 25.99 | 26.68 | 25.99 | 26.08 | 185,887 | +0.08(+0.31%) |
Aug 30, 2023 | 25.87 | 26.11 | 25.86 | 26.00 | 89,205 | -0.01(-0.04%) |
Aug 29, 2023 | 25.70 | 26.01 | 25.70 | 26.01 | 43,482 | +0.25(+0.97%) |
Aug 28, 2023 | 25.68 | 25.90 | 25.56 | 25.76 | 58,669 | +0.20(+0.78%) |
Aug 25, 2023 | 25.63 | 25.64 | 25.33 | 25.56 | 45,208 | -0.05(-0.19%) |
Aug 24, 2023 | 25.56 | 25.82 | 25.47 | 25.61 | 41,791 | -0.03(-0.12%) |
Aug 23, 2023 | 25.36 | 25.84 | 25.24 | 25.64 | 49,999 | +0.22(+0.86%) |
Aug 22, 2023 | 25.28 | 25.46 | 25.22 | 25.42 | 83,509 | +0.10(+0.39%) |
Aug 21, 2023 | 25.43 | 25.44 | 25.20 | 25.32 | 50,162 | -0.12(-0.47%) |
Aug 18, 2023 | 25.43 | 25.74 | 25.31 | 25.44 | 92,397 | -0.15(-0.58%) |
Aug 17, 2023 | 25.58 | 25.87 | 25.55 | 25.59 | 75,436 | +0.03(+0.12%) |
Aug 16, 2023 | 25.81 | 26.19 | 25.54 | 25.56 | 76,588 | -0.32(-1.23%) |
Aug 15, 2023 | 25.99 | 26.16 | 25.86 | 25.88 | 55,476 | -0.18(-0.69%) |
Aug 14, 2023 | 26.18 | 26.18 | 25.82 | 26.06 | 51,419 | -0.16(-0.61%) |
Aug 11, 2023 | 25.60 | 26.32 | 25.60 | 26.22 | 95,217 | +0.51(+1.97%) |
Aug 10, 2023 | 25.54 | 25.75 | 25.50 | 25.71 | 80,490 | +0.18(+0.70%) |
Aug 09, 2023 | 25.30 | 25.63 | 25.19 | 25.53 | 97,020 | +0.15(+0.59%) |
Aug 08, 2023 | 25.15 | 25.46 | 24.92 | 25.38 | 83,036 | -0.04(-0.16%) |
Aug 07, 2023 | 25.75 | 25.75 | 25.13 | 25.42 | 124,136 | -0.15(-0.58%) |
Aug 04, 2023 | 25.78 | 26.12 | 25.44 | 25.57 | 153,374 | -0.14(-0.54%) |
Aug 03, 2023 | 26.24 | 26.24 | 25.52 | 25.71 | 101,735 | -0.54(-2.05%) |
Aug 02, 2023 | 25.78 | 26.34 | 25.78 | 26.25 | 188,806 | +0.55(+2.13%) |