Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.21 | 25.30 | 24.47 | 25.18 | 275,385 | -0.17(-0.67%) |
Oct 30, 2023 | 25.48 | 25.51 | 24.95 | 25.35 | 158,772 | +0.08(+0.32%) |
Oct 27, 2023 | 25.49 | 25.56 | 25.09 | 25.27 | 192,759 | -0.21(-0.82%) |
Oct 26, 2023 | 25.35 | 25.64 | 25.16 | 25.48 | 183,656 | +0.18(+0.71%) |
Oct 25, 2023 | 25.41 | 25.54 | 24.90 | 25.30 | 198,215 | -0.27(-1.06%) |
Oct 24, 2023 | 25.52 | 25.81 | 24.95 | 25.57 | 351,212 | +0.19(+0.75%) |
Oct 23, 2023 | 25.18 | 25.47 | 24.61 | 25.38 | 354,225 | +0.12(+0.48%) |
Oct 20, 2023 | 24.98 | 25.60 | 24.91 | 25.26 | 364,910 | +0.36(+1.45%) |
Oct 19, 2023 | 24.75 | 24.97 | 24.37 | 24.90 | 231,504 | +0.06(+0.24%) |
Oct 18, 2023 | 24.92 | 24.92 | 24.58 | 24.84 | 152,708 | -0.23(-0.92%) |
Oct 17, 2023 | 25.02 | 25.51 | 24.94 | 25.07 | 209,629 | -0.31(-1.22%) |
Oct 16, 2023 | 24.41 | 25.43 | 24.59 | 25.38 | 295,722 | +1.21(+5.01%) |
Oct 13, 2023 | 24.75 | 24.80 | 24.02 | 24.17 | 399,592 | -0.53(-2.15%) |
Oct 12, 2023 | 25.30 | 25.30 | 24.67 | 24.70 | 209,730 | -0.58(-2.29%) |
Oct 11, 2023 | 25.74 | 25.91 | 25.15 | 25.28 | 238,825 | -0.46(-1.79%) |
Oct 10, 2023 | 25.45 | 26.25 | 25.34 | 25.74 | 220,928 | +0.34(+1.34%) |
Oct 09, 2023 | 25.44 | 25.53 | 25.17 | 25.40 | 203,820 | -0.32(-1.24%) |
Oct 06, 2023 | 25.22 | 26.07 | 25.06 | 25.72 | 278,796 | +0.40(+1.58%) |
Oct 05, 2023 | 26.37 | 26.41 | 24.98 | 25.32 | 389,925 | -1.14(-4.31%) |
Oct 04, 2023 | 25.79 | 26.51 | 25.63 | 26.46 | 307,756 | +0.76(+2.96%) |
Oct 03, 2023 | 26.73 | 26.77 | 25.67 | 25.70 | 241,427 | -1.20(-4.46%) |
Oct 02, 2023 | 26.98 | 27.50 | 26.78 | 26.90 | 360,589 | -0.10(-0.37%) |
Sep 29, 2023 | 27.92 | 28.07 | 26.98 | 27.00 | 442,052 | -0.65(-2.35%) |
Sep 28, 2023 | 27.74 | 28.17 | 27.64 | 27.65 | 334,212 | -0.17(-0.61%) |
Sep 27, 2023 | 28.08 | 28.35 | 27.68 | 27.82 | 133,410 | -0.02(-0.07%) |
Sep 26, 2023 | 28.38 | 28.51 | 27.75 | 27.84 | 171,622 | -0.63(-2.21%) |
Sep 25, 2023 | 28.48 | 28.59 | 28.32 | 28.47 | 181,516 | -0.11(-0.38%) |
Sep 22, 2023 | 28.52 | 28.83 | 28.45 | 28.58 | 224,294 | +0.13(+0.46%) |
Sep 21, 2023 | 28.89 | 29.02 | 28.45 | 28.45 | 206,162 | -0.77(-2.64%) |
Sep 20, 2023 | 30.16 | 30.25 | 29.19 | 29.22 | 231,361 | -0.65(-2.18%) |
Sep 19, 2023 | 30.73 | 30.92 | 29.84 | 29.87 | 221,527 | -1.03(-3.33%) |
Sep 18, 2023 | 31.21 | 31.35 | 30.56 | 30.90 | 272,366 | -0.35(-1.12%) |
Sep 15, 2023 | 31.68 | 31.75 | 31.01 | 31.25 | 849,944 | -0.43(-1.36%) |
Sep 14, 2023 | 30.91 | 31.76 | 30.29 | 31.68 | 156,745 | +1.03(+3.36%) |
Sep 13, 2023 | 31.02 | 31.07 | 30.38 | 30.65 | 207,040 | -0.39(-1.26%) |
Sep 12, 2023 | 30.53 | 31.07 | 30.53 | 31.04 | 185,521 | +0.26(+0.84%) |
Sep 11, 2023 | 31.78 | 31.78 | 30.68 | 30.78 | 245,796 | -0.76(-2.41%) |
Sep 08, 2023 | 31.61 | 31.64 | 31.22 | 31.54 | 216,868 | -0.18(-0.57%) |
Sep 07, 2023 | 32.20 | 32.20 | 31.34 | 31.72 | 247,896 | -0.87(-2.67%) |
Sep 06, 2023 | 32.67 | 32.87 | 32.10 | 32.59 | 270,234 | -0.08(-0.24%) |
Sep 05, 2023 | 32.87 | 32.87 | 32.26 | 32.67 | 260,930 | -0.47(-1.42%) |
Sep 01, 2023 | 33.06 | 33.32 | 32.66 | 33.14 | 272,704 | -0.24(-0.72%) |
Aug 31, 2023 | 33.23 | 33.80 | 33.17 | 33.38 | 357,431 | +0.20(+0.60%) |
Aug 30, 2023 | 32.14 | 33.37 | 32.14 | 33.18 | 198,521 | +0.94(+2.92%) |
Aug 29, 2023 | 32.20 | 32.53 | 32.00 | 32.24 | 150,731 | +0.02(+0.06%) |
Aug 28, 2023 | 31.81 | 32.39 | 31.81 | 32.22 | 207,686 | +0.48(+1.51%) |
Aug 25, 2023 | 30.77 | 31.79 | 30.55 | 31.74 | 368,739 | +1.09(+3.56%) |
Aug 24, 2023 | 31.22 | 31.22 | 30.27 | 30.65 | 253,969 | -0.47(-1.51%) |
Aug 23, 2023 | 30.86 | 31.47 | 30.76 | 31.12 | 172,151 | +0.35(+1.14%) |
Aug 22, 2023 | 30.80 | 31.29 | 30.62 | 30.77 | 163,085 | +0.10(+0.33%) |
Aug 21, 2023 | 30.77 | 31.25 | 30.57 | 30.67 | 298,950 | +0.01(+0.03%) |
Aug 18, 2023 | 30.28 | 31.23 | 30.28 | 30.66 | 237,531 | -0.10(-0.33%) |
Aug 17, 2023 | 30.46 | 31.62 | 30.46 | 30.76 | 502,722 | +0.32(+1.05%) |
Aug 16, 2023 | 30.43 | 31.01 | 30.23 | 30.44 | 272,234 | +0.07(+0.23%) |
Aug 15, 2023 | 30.66 | 31.07 | 30.35 | 30.37 | 425,795 | -0.29(-0.95%) |
Aug 14, 2023 | 30.46 | 30.98 | 30.19 | 30.66 | 257,116 | +0.34(+1.12%) |
Aug 11, 2023 | 30.16 | 30.35 | 29.73 | 30.32 | 282,661 | +0.00(+0.00%) |
Aug 10, 2023 | 31.09 | 31.14 | 30.21 | 30.32 | 242,373 | -0.69(-2.23%) |
Aug 09, 2023 | 32.45 | 32.45 | 30.78 | 31.01 | 252,119 | -1.40(-4.32%) |
Aug 08, 2023 | 31.84 | 32.86 | 31.84 | 32.41 | 255,606 | +0.30(+0.93%) |
Aug 07, 2023 | 32.23 | 32.87 | 32.05 | 32.11 | 300,180 | +0.09(+0.28%) |
Aug 04, 2023 | 35.59 | 35.60 | 31.94 | 32.02 | 502,525 | -3.65(-10.23%) |
Aug 03, 2023 | 40.08 | 40.58 | 34.31 | 35.67 | 835,026 | -6.08(-14.56%) |
Aug 02, 2023 | 42.38 | 42.71 | 41.07 | 41.75 | 418,934 | -1.19(-2.77%) |