Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.95 | 25.97 | 25.66 | 25.66 | 60,610 | -0.08(-0.33%) |
Oct 30, 2023 | 25.56 | 25.74 | 25.56 | 25.74 | 8,085 | +0.57(+2.27%) |
Oct 27, 2023 | 25.24 | 25.29 | 25.17 | 25.17 | 2,161 | -0.21(-0.82%) |
Oct 26, 2023 | 25.03 | 25.41 | 25.03 | 25.38 | 10,918 | +0.48(+1.95%) |
Oct 25, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 4,630 | +0.11(+0.44%) |
Oct 24, 2023 | 24.87 | 24.96 | 24.78 | 24.78 | 6,164 | -0.43(-1.71%) |
Oct 23, 2023 | 25.21 | 25.29 | 25.21 | 25.21 | 2,224 | +0.24(+0.96%) |
Oct 20, 2023 | 25.27 | 25.27 | 24.97 | 24.97 | 1,069 | -0.41(-1.62%) |
Oct 19, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 767 | -0.23(-0.88%) |
Oct 18, 2023 | 25.44 | 25.62 | 25.44 | 25.61 | 521 | -0.07(-0.25%) |
Oct 17, 2023 | 26.02 | 26.02 | 25.67 | 25.67 | 729 | -0.29(-1.12%) |
Oct 16, 2023 | 25.77 | 25.96 | 25.77 | 25.96 | 6,718 | +0.32(+1.25%) |
Oct 13, 2023 | 25.65 | 25.86 | 25.64 | 25.64 | 2,065 | -0.38(-1.47%) |
Oct 11, 2023 | 26.02 | 97 | +0.29(+1.12%) | |||
Oct 10, 2023 | 25.70 | 25.73 | 25.70 | 25.73 | 508 | +0.22(+0.88%) |
Oct 09, 2023 | 25.00 | 25.97 | 25.00 | 25.51 | 1,626 | +0.23(+0.93%) |
Oct 06, 2023 | 25.17 | 25.28 | 25.17 | 25.28 | 4,499 | +0.43(+1.71%) |
Oct 05, 2023 | 24.64 | 24.85 | 24.64 | 24.85 | 13,304 | +0.28(+1.14%) |
Oct 04, 2023 | 24.16 | 24.57 | 24.09 | 24.57 | 6,910 | +0.42(+1.74%) |
Oct 03, 2023 | 24.50 | 24.50 | 24.00 | 24.15 | 19,797 | -0.55(-2.23%) |
Oct 02, 2023 | 24.65 | 24.79 | 24.63 | 24.70 | 55,074 | -0.70(-2.76%) |
Sep 29, 2023 | 25.42 | 25.57 | 25.40 | 25.40 | 28,643 | -0.32(-1.23%) |
Sep 28, 2023 | 25.72 | 25.72 | 25.62 | 25.72 | 3,385 | +0.24(+0.93%) |
Sep 27, 2023 | 25.78 | 25.78 | 25.48 | 25.48 | 4,290 | -0.52(-2.00%) |
Sep 26, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 1,966 | -0.74(-2.77%) |
Sep 25, 2023 | 27.00 | 26.74 | 26.74 | 26.74 | 1,638 | -0.62(-2.27%) |
Sep 20, 2023 | 27.36 | 11,988 | +0.01(+0.04%) | |||
Sep 19, 2023 | 27.60 | 27.60 | 27.35 | 27.35 | 4,703 | -0.09(-0.34%) |
Sep 18, 2023 | 27.54 | 27.54 | 27.44 | 27.44 | 8,468 | +0.08(+0.30%) |
Sep 15, 2023 | 27.34 | 27.38 | 27.34 | 27.36 | 7,561 | +0.07(+0.24%) |
Sep 14, 2023 | 27.19 | 27.29 | 27.19 | 27.29 | 1,700 | +0.39(+1.47%) |
Sep 13, 2023 | 27.00 | 27.02 | 26.90 | 26.90 | 2,940 | +0.16(+0.59%) |
Sep 12, 2023 | 26.80 | 26.82 | 26.74 | 26.74 | 864 | +0.08(+0.31%) |
Sep 11, 2023 | 26.75 | 26.82 | 26.60 | 26.66 | 2,747 | -0.17(-0.63%) |
Sep 08, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 2,313 | -0.51(-1.86%) |
Sep 06, 2023 | 27.34 | 856 | -0.36(-1.32%) | |||
Sep 01, 2023 | 27.70 | 202 | -0.12(-0.42%) | |||
Aug 30, 2023 | 27.82 | 442 | +0.01(+0.02%) | |||
Aug 28, 2023 | 27.81 | 119 | +0.12(+0.43%) | |||
Aug 24, 2023 | 27.69 | 235 | -0.07(-0.25%) | |||
Aug 23, 2023 | 27.64 | 27.81 | 27.63 | 27.76 | 1,246 | +0.41(+1.50%) |
Aug 22, 2023 | 27.44 | 27.44 | 27.16 | 27.35 | 699 | +0.05(+0.18%) |
Aug 21, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 276 | -0.37(-1.35%) |
Aug 18, 2023 | 27.78 | 27.79 | 27.67 | 27.67 | 2,600 | -0.25(-0.90%) |
Aug 16, 2023 | 27.93 | 34 | -0.08(-0.27%) | |||
Aug 11, 2023 | 28.00 | 1,335 | +0.17(+0.62%) | |||
Aug 10, 2023 | 27.96 | 27.96 | 27.83 | 27.83 | 3,797 | -0.30(-1.07%) |
Aug 09, 2023 | 27.79 | 28.13 | 27.79 | 28.13 | 4,510 | +0.58(+2.11%) |
Aug 08, 2023 | 27.31 | 27.55 | 27.20 | 27.55 | 14,080 | -1.08(-3.77%) |
Aug 07, 2023 | 28.47 | 28.80 | 28.00 | 28.63 | 4,105 | +1.07(+3.88%) |
Aug 04, 2023 | 27.62 | 27.62 | 27.56 | 27.56 | 6,179 | +0.30(+1.10%) |
Aug 03, 2023 | 27.27 | 27.50 | 27.16 | 27.26 | 2,214 | -0.52(-1.87%) |
Aug 02, 2023 | 27.90 | 27.90 | 27.73 | 27.78 | 2,428 | -0.33(-1.17%) |