Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.46 | 24.32 | 23.39 | 24.23 | 76,676 | +0.65(+2.76%) |
Oct 30, 2023 | 23.25 | 23.71 | 23.01 | 23.58 | 80,093 | +0.53(+2.30%) |
Oct 27, 2023 | 23.49 | 23.58 | 22.88 | 23.05 | 74,379 | -0.62(-2.62%) |
Oct 26, 2023 | 23.42 | 23.78 | 22.98 | 23.67 | 96,251 | +0.42(+1.81%) |
Oct 25, 2023 | 23.93 | 23.98 | 23.21 | 23.25 | 68,873 | -0.86(-3.57%) |
Oct 24, 2023 | 24.19 | 24.35 | 23.79 | 24.11 | 41,965 | +0.05(+0.21%) |
Oct 23, 2023 | 24.56 | 24.99 | 24.06 | 24.06 | 54,897 | -0.66(-2.67%) |
Oct 20, 2023 | 24.83 | 25.08 | 24.63 | 24.72 | 86,542 | +0.01(+0.04%) |
Oct 19, 2023 | 25.43 | 25.70 | 24.65 | 24.71 | 70,316 | -0.87(-3.40%) |
Oct 18, 2023 | 25.95 | 26.02 | 25.55 | 25.58 | 62,180 | -0.56(-2.14%) |
Oct 17, 2023 | 25.65 | 26.47 | 25.51 | 26.14 | 90,554 | +0.54(+2.11%) |
Oct 16, 2023 | 25.63 | 26.15 | 25.36 | 25.60 | 70,376 | +0.29(+1.15%) |
Oct 13, 2023 | 25.63 | 25.63 | 25.00 | 25.31 | 73,517 | -0.31(-1.21%) |
Oct 12, 2023 | 26.50 | 26.50 | 25.45 | 25.62 | 80,813 | -0.73(-2.77%) |
Oct 11, 2023 | 26.44 | 26.58 | 25.88 | 26.35 | 53,939 | -0.09(-0.34%) |
Oct 10, 2023 | 26.74 | 27.08 | 26.38 | 26.44 | 54,427 | -0.09(-0.34%) |
Oct 09, 2023 | 25.61 | 26.56 | 25.43 | 26.53 | 64,505 | +0.77(+2.99%) |
Oct 06, 2023 | 26.25 | 26.54 | 25.66 | 25.76 | 75,675 | -0.72(-2.72%) |
Oct 05, 2023 | 26.53 | 26.93 | 25.99 | 26.48 | 64,334 | -0.02(-0.08%) |
Oct 04, 2023 | 26.11 | 26.75 | 26.04 | 26.50 | 81,689 | +0.28(+1.07%) |
Oct 03, 2023 | 26.35 | 26.35 | 25.98 | 26.22 | 110,378 | -0.20(-0.76%) |
Oct 02, 2023 | 26.18 | 26.46 | 25.80 | 26.42 | 107,452 | +0.22(+0.84%) |
Sep 29, 2023 | 26.76 | 26.87 | 26.19 | 26.20 | 168,378 | -0.26(-0.98%) |
Sep 28, 2023 | 25.79 | 26.67 | 25.79 | 26.46 | 92,594 | +0.77(+3.00%) |
Sep 27, 2023 | 25.41 | 26.03 | 25.41 | 25.69 | 76,288 | +0.51(+2.03%) |
Sep 26, 2023 | 26.24 | 26.48 | 25.15 | 25.18 | 65,004 | -1.31(-4.95%) |
Sep 25, 2023 | 26.70 | 26.53 | 26.41 | 26.49 | 38,980 | -0.29(-1.08%) |
Sep 22, 2023 | 27.33 | 27.42 | 26.73 | 26.78 | 47,892 | -0.48(-1.76%) |
Sep 21, 2023 | 27.29 | 27.39 | 26.84 | 27.26 | 44,975 | -0.23(-0.84%) |
Sep 20, 2023 | 27.95 | 28.34 | 27.46 | 27.49 | 42,284 | -0.25(-0.90%) |
Sep 19, 2023 | 27.89 | 28.16 | 27.73 | 27.74 | 49,722 | -0.15(-0.54%) |
Sep 18, 2023 | 28.23 | 28.23 | 27.85 | 27.89 | 45,580 | -0.19(-0.68%) |
Sep 15, 2023 | 27.57 | 28.31 | 27.53 | 28.08 | 323,167 | +0.39(+1.41%) |
Sep 14, 2023 | 27.63 | 27.88 | 27.36 | 27.69 | 71,104 | +0.29(+1.06%) |
Sep 13, 2023 | 27.27 | 28.01 | 27.19 | 27.40 | 89,014 | +0.06(+0.22%) |
Sep 12, 2023 | 26.79 | 27.38 | 26.77 | 27.34 | 46,831 | +0.34(+1.26%) |
Sep 11, 2023 | 27.29 | 27.39 | 26.72 | 27.00 | 55,515 | -0.16(-0.59%) |
Sep 08, 2023 | 27.06 | 27.39 | 26.76 | 27.16 | 56,818 | +0.20(+0.74%) |
Sep 07, 2023 | 27.90 | 27.90 | 26.59 | 26.96 | 132,148 | -1.00(-3.58%) |
Sep 06, 2023 | 28.76 | 28.76 | 27.82 | 27.96 | 50,892 | -0.67(-2.34%) |
Sep 05, 2023 | 29.15 | 29.15 | 27.95 | 28.63 | 80,692 | -0.99(-3.34%) |
Sep 01, 2023 | 28.54 | 29.87 | 28.54 | 29.62 | 102,224 | +1.23(+4.33%) |
Aug 31, 2023 | 28.62 | 29.00 | 28.36 | 28.39 | 77,132 | -0.23(-0.80%) |
Aug 30, 2023 | 27.81 | 28.66 | 27.81 | 28.62 | 82,673 | +0.64(+2.29%) |
Aug 29, 2023 | 27.97 | 28.22 | 27.90 | 27.98 | 59,504 | -0.02(-0.07%) |
Aug 28, 2023 | 28.01 | 28.21 | 27.84 | 28.00 | 57,861 | +0.03(+0.11%) |
Aug 25, 2023 | 28.19 | 28.19 | 27.66 | 27.97 | 60,688 | +0.01(+0.04%) |
Aug 24, 2023 | 28.35 | 28.55 | 27.92 | 27.96 | 107,936 | -0.59(-2.07%) |
Aug 23, 2023 | 28.23 | 28.78 | 27.99 | 28.55 | 83,998 | +0.34(+1.21%) |
Aug 22, 2023 | 28.53 | 28.56 | 27.70 | 28.21 | 76,452 | -0.28(-0.98%) |
Aug 21, 2023 | 29.44 | 29.52 | 28.44 | 28.49 | 83,929 | -1.04(-3.52%) |
Aug 18, 2023 | 28.78 | 29.59 | 28.78 | 29.53 | 138,888 | +0.38(+1.30%) |
Aug 17, 2023 | 29.42 | 29.82 | 28.71 | 29.15 | 149,837 | -0.10(-0.34%) |
Aug 16, 2023 | 29.17 | 29.61 | 28.79 | 29.25 | 91,989 | +0.09(+0.31%) |
Aug 15, 2023 | 28.29 | 29.23 | 28.10 | 29.16 | 97,205 | +0.78(+2.75%) |
Aug 14, 2023 | 27.67 | 28.40 | 27.29 | 28.38 | 105,855 | +0.58(+2.09%) |
Aug 11, 2023 | 28.02 | 28.07 | 27.61 | 27.80 | 82,891 | -0.43(-1.52%) |
Aug 10, 2023 | 29.15 | 29.64 | 28.01 | 28.23 | 88,755 | -0.66(-2.28%) |
Aug 09, 2023 | 29.24 | 29.54 | 28.77 | 28.89 | 133,421 | -0.36(-1.23%) |
Aug 08, 2023 | 28.62 | 29.31 | 28.39 | 29.25 | 93,269 | +0.22(+0.76%) |
Aug 07, 2023 | 29.29 | 29.93 | 29.02 | 29.03 | 119,625 | -0.03(-0.10%) |
Aug 04, 2023 | 25.16 | 29.74 | 25.16 | 29.06 | 91,454 | +1.81(+6.64%) |
Aug 03, 2023 | 28.47 | 28.47 | 27.13 | 27.25 | 65,294 | -1.22(-4.29%) |
Aug 02, 2023 | 27.82 | 28.53 | 27.69 | 28.47 | 72,188 | +0.19(+0.67%) |