Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.06 | 24.52 | 23.48 | 24.13 | 215,935 | +0.04(+0.17%) |
Oct 30, 2023 | 23.94 | 24.22 | 23.67 | 24.09 | 123,851 | +0.46(+1.94%) |
Oct 27, 2023 | 23.28 | 24.86 | 23.10 | 23.63 | 149,171 | +0.49(+2.11%) |
Oct 26, 2023 | 23.01 | 23.83 | 22.54 | 23.15 | 116,003 | +0.34(+1.49%) |
Oct 25, 2023 | 22.81 | 23.03 | 22.58 | 22.81 | 100,287 | -0.20(-0.87%) |
Oct 24, 2023 | 23.09 | 23.32 | 22.95 | 23.01 | 128,455 | +0.01(+0.04%) |
Oct 23, 2023 | 23.37 | 23.59 | 22.52 | 23.00 | 381,290 | -0.40(-1.70%) |
Oct 20, 2023 | 23.97 | 23.97 | 23.38 | 23.39 | 168,701 | -0.53(-2.21%) |
Oct 19, 2023 | 24.16 | 24.39 | 23.88 | 23.92 | 88,736 | -0.34(-1.40%) |
Oct 18, 2023 | 24.30 | 24.39 | 24.07 | 24.26 | 130,571 | -0.25(-1.02%) |
Oct 17, 2023 | 23.97 | 24.61 | 23.92 | 24.51 | 110,345 | +0.49(+2.03%) |
Oct 16, 2023 | 24.25 | 24.56 | 23.92 | 24.02 | 65,643 | -0.01(-0.04%) |
Oct 13, 2023 | 24.38 | 24.38 | 23.99 | 24.03 | 101,287 | -0.29(-1.19%) |
Oct 12, 2023 | 24.38 | 24.38 | 23.95 | 24.32 | 69,496 | +0.01(+0.04%) |
Oct 11, 2023 | 24.11 | 24.34 | 23.88 | 24.31 | 59,145 | +0.20(+0.83%) |
Oct 10, 2023 | 24.23 | 24.32 | 24.07 | 24.11 | 70,512 | -0.04(-0.17%) |
Oct 09, 2023 | 23.77 | 24.23 | 23.66 | 24.15 | 46,883 | +0.18(+0.75%) |
Oct 06, 2023 | 23.96 | 24.29 | 23.64 | 23.97 | 159,177 | +0.01(+0.04%) |
Oct 05, 2023 | 24.08 | 24.08 | 23.66 | 23.96 | 109,263 | -0.06(-0.25%) |
Oct 04, 2023 | 24.18 | 24.21 | 23.70 | 24.02 | 65,044 | -0.11(-0.45%) |
Oct 03, 2023 | 24.38 | 24.83 | 23.85 | 24.13 | 94,900 | -0.44(-1.79%) |
Oct 02, 2023 | 24.53 | 24.76 | 24.40 | 24.57 | 131,370 | -0.11(-0.44%) |
Sep 29, 2023 | 24.77 | 24.86 | 24.51 | 24.68 | 93,074 | -0.02(-0.08%) |
Sep 28, 2023 | 24.54 | 24.87 | 24.54 | 24.70 | 65,301 | +0.09(+0.36%) |
Sep 27, 2023 | 24.17 | 24.80 | 24.17 | 24.61 | 117,095 | +0.49(+2.02%) |
Sep 26, 2023 | 24.28 | 24.40 | 23.93 | 24.12 | 63,750 | -0.32(-1.30%) |
Sep 25, 2023 | 24.06 | 24.63 | 24.31 | 24.44 | 89,131 | +0.37(+1.53%) |
Sep 22, 2023 | 24.41 | 24.64 | 24.04 | 24.07 | 80,887 | -0.35(-1.43%) |
Sep 21, 2023 | 24.20 | 24.53 | 24.14 | 24.42 | 60,477 | +0.11(+0.45%) |
Sep 20, 2023 | 24.64 | 24.74 | 24.25 | 24.31 | 110,837 | -0.19(-0.77%) |
Sep 19, 2023 | 24.83 | 24.83 | 24.39 | 24.50 | 70,422 | -0.28(-1.13%) |
Sep 18, 2023 | 24.88 | 25.14 | 24.72 | 24.78 | 74,411 | -0.03(-0.12%) |
Sep 15, 2023 | 24.79 | 24.95 | 24.70 | 24.81 | 216,758 | +0.06(+0.24%) |
Sep 14, 2023 | 24.32 | 24.75 | 24.32 | 24.75 | 65,851 | +0.67(+2.77%) |
Sep 13, 2023 | 24.12 | 24.19 | 23.87 | 24.08 | 83,055 | -0.05(-0.21%) |
Sep 12, 2023 | 24.13 | 24.44 | 24.01 | 24.13 | 69,009 | +0.02(+0.08%) |
Sep 11, 2023 | 24.29 | 24.38 | 24.00 | 24.11 | 69,255 | -0.11(-0.45%) |
Sep 08, 2023 | 24.25 | 24.46 | 24.04 | 24.22 | 89,724 | -0.08(-0.33%) |
Sep 07, 2023 | 24.75 | 25.28 | 24.23 | 24.30 | 122,690 | -0.44(-1.77%) |
Sep 06, 2023 | 25.18 | 25.43 | 24.61 | 24.74 | 63,694 | -0.38(-1.51%) |
Sep 05, 2023 | 26.22 | 26.22 | 25.04 | 25.12 | 100,367 | -1.27(-4.80%) |
Sep 01, 2023 | 26.25 | 26.80 | 26.25 | 26.39 | 113,039 | +0.27(+1.03%) |
Aug 31, 2023 | 26.03 | 26.72 | 26.03 | 26.12 | 185,603 | +0.08(+0.31%) |
Aug 30, 2023 | 25.91 | 26.15 | 25.90 | 26.04 | 89,069 | -0.01(-0.04%) |
Aug 29, 2023 | 25.74 | 26.05 | 25.74 | 26.05 | 43,416 | +0.25(+0.97%) |
Aug 28, 2023 | 25.72 | 25.94 | 25.60 | 25.80 | 58,579 | +0.20(+0.78%) |
Aug 25, 2023 | 25.67 | 25.68 | 25.37 | 25.60 | 45,139 | -0.05(-0.19%) |
Aug 24, 2023 | 25.60 | 25.86 | 25.51 | 25.65 | 41,727 | -0.03(-0.12%) |
Aug 23, 2023 | 25.40 | 25.88 | 25.28 | 25.68 | 49,923 | +0.22(+0.86%) |
Aug 22, 2023 | 25.32 | 25.50 | 25.26 | 25.46 | 83,382 | +0.10(+0.39%) |
Aug 21, 2023 | 25.47 | 25.47 | 25.24 | 25.36 | 50,085 | -0.12(-0.47%) |
Aug 18, 2023 | 25.47 | 25.78 | 25.35 | 25.48 | 92,256 | -0.15(-0.58%) |
Aug 17, 2023 | 25.62 | 25.91 | 25.59 | 25.63 | 75,321 | +0.03(+0.12%) |
Aug 16, 2023 | 25.85 | 26.23 | 25.58 | 25.60 | 76,471 | -0.32(-1.23%) |
Aug 15, 2023 | 26.03 | 26.20 | 25.90 | 25.92 | 55,391 | -0.18(-0.69%) |
Aug 14, 2023 | 26.22 | 26.22 | 25.86 | 26.10 | 51,340 | -0.16(-0.61%) |
Aug 11, 2023 | 25.64 | 26.36 | 25.64 | 26.26 | 95,071 | +0.51(+1.97%) |
Aug 10, 2023 | 25.58 | 25.79 | 25.54 | 25.75 | 80,367 | +0.18(+0.70%) |
Aug 09, 2023 | 25.34 | 25.67 | 25.23 | 25.57 | 96,872 | +0.15(+0.59%) |
Aug 08, 2023 | 25.19 | 25.50 | 24.96 | 25.42 | 82,909 | -0.04(-0.16%) |
Aug 07, 2023 | 25.79 | 25.79 | 25.17 | 25.46 | 123,946 | -0.15(-0.58%) |
Aug 04, 2023 | 25.82 | 26.16 | 25.48 | 25.61 | 153,140 | -0.14(-0.54%) |
Aug 03, 2023 | 26.28 | 26.28 | 25.56 | 25.75 | 101,579 | -0.54(-2.05%) |
Aug 02, 2023 | 25.82 | 26.39 | 25.82 | 26.29 | 188,518 | +0.55(+2.13%) |