Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.20 | 26.01 | 25.06 | 25.88 | 1,436,999 | +0.55(+2.17%) |
Oct 30, 2023 | 25.28 | 25.75 | 24.57 | 25.33 | 2,119,842 | +0.37(+1.48%) |
Oct 27, 2023 | 25.84 | 25.90 | 24.89 | 24.96 | 1,603,521 | -0.61(-2.39%) |
Oct 26, 2023 | 25.65 | 25.87 | 24.88 | 25.57 | 1,511,432 | -0.08(-0.31%) |
Oct 25, 2023 | 25.59 | 26.07 | 25.10 | 25.65 | 1,373,640 | -0.69(-2.62%) |
Oct 24, 2023 | 25.89 | 26.61 | 25.89 | 26.34 | 1,607,001 | +0.36(+1.39%) |
Oct 23, 2023 | 25.50 | 26.86 | 24.96 | 25.98 | 2,786,097 | +0.35(+1.37%) |
Oct 20, 2023 | 25.91 | 26.21 | 25.39 | 25.63 | 1,580,696 | -0.36(-1.39%) |
Oct 19, 2023 | 26.84 | 27.33 | 25.90 | 25.99 | 1,848,745 | -0.71(-2.66%) |
Oct 18, 2023 | 27.10 | 27.16 | 26.04 | 26.70 | 1,682,098 | -0.61(-2.23%) |
Oct 17, 2023 | 27.35 | 28.32 | 27.13 | 27.31 | 1,722,053 | -0.32(-1.16%) |
Oct 16, 2023 | 26.99 | 28.13 | 26.65 | 27.63 | 1,277,720 | +0.60(+2.22%) |
Oct 13, 2023 | 26.50 | 27.28 | 26.31 | 27.03 | 1,329,071 | +0.36(+1.35%) |
Oct 12, 2023 | 28.60 | 28.82 | 26.49 | 26.67 | 1,144,689 | -1.67(-5.89%) |
Oct 11, 2023 | 28.59 | 28.98 | 27.51 | 28.34 | 786,163 | -0.39(-1.36%) |
Oct 10, 2023 | 28.18 | 30.20 | 28.18 | 28.73 | 1,400,303 | +0.65(+2.31%) |
Oct 09, 2023 | 28.20 | 28.45 | 27.46 | 28.08 | 1,217,258 | -0.40(-1.40%) |
Oct 06, 2023 | 27.95 | 28.86 | 27.58 | 28.48 | 1,276,114 | -0.17(-0.59%) |
Oct 05, 2023 | 28.14 | 28.79 | 27.65 | 28.65 | 1,284,434 | +0.45(+1.60%) |
Oct 04, 2023 | 28.79 | 29.11 | 27.64 | 28.20 | 1,223,913 | -0.59(-2.05%) |
Oct 03, 2023 | 29.16 | 29.81 | 28.45 | 28.79 | 1,439,872 | -0.39(-1.34%) |
Oct 02, 2023 | 29.62 | 30.08 | 28.58 | 29.18 | 1,469,792 | -0.46(-1.55%) |
Sep 29, 2023 | 30.47 | 30.47 | 28.47 | 29.64 | 2,584,541 | -0.42(-1.40%) |
Sep 28, 2023 | 28.37 | 30.27 | 28.25 | 30.06 | 3,284,912 | +2.44(+8.83%) |
Sep 27, 2023 | 26.88 | 27.75 | 26.88 | 27.62 | 1,749,616 | +1.82(+7.05%) |
Sep 26, 2023 | 26.21 | 26.84 | 25.74 | 25.80 | 1,153,445 | -0.46(-1.75%) |
Sep 25, 2023 | 25.88 | 26.37 | 26.05 | 26.26 | 1,611,179 | +0.33(+1.27%) |
Sep 22, 2023 | 26.17 | 26.38 | 25.41 | 25.93 | 1,872,738 | -0.18(-0.69%) |
Sep 21, 2023 | 26.76 | 27.03 | 26.05 | 26.11 | 1,576,693 | -1.31(-4.78%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.33 | 27.42 | 2,283,653 | -0.17(-0.62%) |
Sep 19, 2023 | 28.44 | 28.48 | 27.52 | 27.59 | 1,501,190 | -0.85(-2.99%) |
Sep 18, 2023 | 29.32 | 29.38 | 28.39 | 28.44 | 1,959,204 | -1.09(-3.69%) |
Sep 15, 2023 | 30.75 | 31.09 | 29.52 | 29.53 | 2,356,838 | -1.23(-4.00%) |
Sep 14, 2023 | 32.33 | 32.64 | 30.38 | 30.76 | 2,144,998 | -1.49(-4.62%) |
Sep 13, 2023 | 32.31 | 33.07 | 32.20 | 32.25 | 897,579 | -0.25(-0.77%) |
Sep 12, 2023 | 33.03 | 33.46 | 32.24 | 32.50 | 1,669,837 | -0.87(-2.61%) |
Sep 11, 2023 | 33.99 | 34.66 | 33.35 | 33.37 | 1,204,180 | -0.35(-1.04%) |
Sep 08, 2023 | 35.32 | 35.48 | 33.70 | 33.72 | 1,471,311 | -1.56(-4.42%) |
Sep 07, 2023 | 33.66 | 36.59 | 33.31 | 35.28 | 3,147,758 | +0.90(+2.62%) |
Sep 06, 2023 | 35.04 | 35.96 | 34.27 | 34.38 | 1,990,056 | -0.93(-2.63%) |
Sep 05, 2023 | 35.01 | 37.66 | 35.00 | 35.31 | 2,507,063 | +0.30(+0.86%) |
Sep 01, 2023 | 39.53 | 40.48 | 33.17 | 35.01 | 6,069,857 | -4.07(-10.41%) |
Aug 31, 2023 | 40.00 | 40.39 | 38.92 | 39.08 | 1,284,549 | -0.89(-2.23%) |
Aug 30, 2023 | 39.05 | 41.06 | 38.91 | 39.97 | 1,815,087 | +0.97(+2.49%) |
Aug 29, 2023 | 38.00 | 39.13 | 37.60 | 39.00 | 883,246 | +0.78(+2.04%) |
Aug 28, 2023 | 38.83 | 39.15 | 38.15 | 38.22 | 767,937 | -0.07(-0.18%) |
Aug 25, 2023 | 37.70 | 38.52 | 37.06 | 38.29 | 942,229 | +0.65(+1.73%) |
Aug 24, 2023 | 38.32 | 38.52 | 37.60 | 37.64 | 1,241,782 | -0.61(-1.59%) |
Aug 23, 2023 | 36.79 | 38.29 | 36.75 | 38.25 | 937,156 | +1.71(+4.68%) |
Aug 22, 2023 | 37.98 | 38.48 | 36.28 | 36.54 | 1,832,673 | -1.21(-3.21%) |
Aug 21, 2023 | 36.87 | 38.18 | 36.59 | 37.75 | 1,756,925 | +0.74(+2.00%) |
Aug 18, 2023 | 35.05 | 37.70 | 35.05 | 37.01 | 1,725,814 | +1.46(+4.11%) |
Aug 17, 2023 | 35.19 | 35.90 | 34.51 | 35.55 | 937,102 | +0.39(+1.11%) |
Aug 16, 2023 | 35.31 | 35.66 | 35.08 | 35.16 | 1,035,712 | -0.23(-0.65%) |
Aug 15, 2023 | 35.42 | 35.63 | 34.80 | 35.39 | 764,064 | -0.42(-1.17%) |
Aug 14, 2023 | 35.05 | 35.85 | 34.70 | 35.81 | 575,230 | +0.22(+0.62%) |
Aug 11, 2023 | 35.72 | 36.03 | 35.08 | 35.59 | 676,152 | -0.49(-1.36%) |
Aug 10, 2023 | 36.42 | 37.53 | 35.77 | 36.08 | 807,102 | -0.38(-1.04%) |
Aug 09, 2023 | 36.89 | 37.61 | 35.99 | 36.46 | 1,940,627 | -0.38(-1.03%) |
Aug 08, 2023 | 37.33 | 37.34 | 35.70 | 36.84 | 1,171,828 | -0.66(-1.76%) |
Aug 07, 2023 | 37.82 | 38.00 | 36.21 | 37.50 | 1,358,260 | -0.32(-0.85%) |
Aug 04, 2023 | 36.57 | 37.89 | 35.75 | 37.82 | 2,317,042 | +2.28(+6.42%) |
Aug 03, 2023 | 35.79 | 36.22 | 34.98 | 35.54 | 2,423,398 | -0.60(-1.66%) |
Aug 02, 2023 | 37.01 | 37.29 | 36.00 | 36.14 | 2,246,489 | -1.85(-4.88%) |