Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.30 | 28.30 | 27.24 | 27.37 | 287,611 | -0.73(-2.60%) |
Oct 30, 2023 | 27.35 | 28.30 | 26.89 | 28.10 | 332,940 | +1.29(+4.81%) |
Oct 27, 2023 | 28.65 | 28.89 | 25.98 | 26.81 | 698,296 | -1.85(-6.45%) |
Oct 26, 2023 | 27.69 | 28.97 | 27.66 | 28.66 | 382,905 | +0.94(+3.39%) |
Oct 25, 2023 | 27.60 | 27.93 | 27.16 | 27.72 | 484,445 | -0.04(-0.14%) |
Oct 24, 2023 | 28.42 | 28.79 | 27.61 | 27.76 | 365,285 | -0.16(-0.57%) |
Oct 23, 2023 | 28.31 | 28.52 | 27.08 | 27.92 | 382,738 | -0.85(-2.95%) |
Oct 20, 2023 | 28.37 | 29.58 | 28.00 | 28.77 | 500,155 | +0.42(+1.48%) |
Oct 19, 2023 | 28.35 | 29.35 | 27.87 | 28.35 | 464,834 | +0.15(+0.53%) |
Oct 18, 2023 | 27.40 | 28.30 | 27.08 | 28.20 | 523,721 | +0.57(+2.06%) |
Oct 17, 2023 | 25.82 | 27.65 | 25.82 | 27.63 | 545,397 | +1.91(+7.43%) |
Oct 16, 2023 | 23.94 | 26.08 | 23.85 | 25.72 | 370,797 | +2.02(+8.52%) |
Oct 13, 2023 | 23.57 | 24.00 | 23.26 | 23.70 | 292,348 | +0.16(+0.68%) |
Oct 12, 2023 | 25.72 | 25.85 | 23.17 | 23.54 | 690,508 | -2.10(-8.19%) |
Oct 11, 2023 | 26.74 | 27.80 | 25.51 | 25.64 | 448,281 | -1.09(-4.08%) |
Oct 10, 2023 | 25.17 | 26.91 | 25.17 | 26.73 | 602,637 | +1.63(+6.49%) |
Oct 09, 2023 | 23.74 | 25.40 | 23.56 | 25.10 | 396,302 | +1.08(+4.50%) |
Oct 06, 2023 | 21.95 | 24.17 | 21.34 | 24.02 | 619,810 | +1.77(+7.96%) |
Oct 05, 2023 | 23.40 | 23.45 | 21.66 | 22.25 | 607,152 | -1.31(-5.56%) |
Oct 04, 2023 | 24.42 | 25.03 | 23.55 | 23.56 | 409,114 | -0.76(-3.13%) |
Oct 03, 2023 | 26.04 | 26.36 | 23.97 | 24.32 | 536,699 | -2.02(-7.67%) |
Oct 02, 2023 | 27.00 | 27.75 | 26.29 | 26.34 | 430,707 | -0.69(-2.55%) |
Sep 29, 2023 | 26.91 | 27.95 | 26.73 | 27.03 | 507,877 | +0.66(+2.50%) |
Sep 28, 2023 | 25.45 | 26.68 | 25.27 | 26.37 | 365,594 | +0.86(+3.35%) |
Sep 27, 2023 | 24.87 | 25.99 | 24.87 | 25.52 | 473,004 | +0.79(+3.17%) |
Sep 26, 2023 | 25.35 | 26.07 | 24.73 | 24.73 | 502,433 | -0.86(-3.36%) |
Sep 25, 2023 | 25.16 | 25.77 | 25.15 | 25.59 | 611,459 | -0.04(-0.16%) |
Sep 22, 2023 | 27.30 | 27.46 | 25.55 | 25.63 | 490,291 | -1.46(-5.39%) |
Sep 21, 2023 | 26.88 | 27.57 | 26.77 | 27.09 | 326,601 | -0.28(-1.02%) |
Sep 20, 2023 | 27.03 | 28.35 | 27.00 | 27.37 | 405,825 | +0.56(+2.09%) |
Sep 19, 2023 | 26.03 | 27.27 | 26.01 | 26.81 | 548,440 | +1.25(+4.89%) |
Sep 18, 2023 | 24.88 | 25.63 | 24.12 | 25.56 | 627,425 | +1.11(+4.54%) |
Sep 15, 2023 | 25.76 | 25.77 | 24.32 | 24.45 | 406,047 | -1.25(-4.86%) |
Sep 14, 2023 | 24.00 | 26.00 | 24.00 | 25.70 | 446,201 | +1.76(+7.35%) |
Sep 13, 2023 | 23.51 | 24.18 | 23.23 | 23.94 | 422,264 | +0.50(+2.13%) |
Sep 12, 2023 | 23.53 | 23.82 | 23.18 | 23.44 | 228,641 | -0.18(-0.76%) |
Sep 11, 2023 | 23.23 | 24.35 | 23.02 | 23.62 | 526,835 | +0.71(+3.10%) |
Sep 08, 2023 | 24.45 | 24.47 | 22.86 | 22.91 | 668,389 | -1.59(-6.49%) |
Sep 07, 2023 | 25.27 | 25.57 | 24.45 | 24.50 | 638,307 | -0.88(-3.47%) |
Sep 06, 2023 | 25.85 | 26.26 | 25.06 | 25.38 | 512,309 | -1.13(-4.26%) |
Sep 05, 2023 | 27.21 | 27.71 | 26.51 | 26.51 | 519,639 | -1.05(-3.81%) |
Sep 01, 2023 | 26.65 | 27.62 | 26.54 | 27.56 | 410,056 | +1.05(+3.96%) |
Aug 31, 2023 | 26.30 | 26.58 | 25.76 | 26.51 | 444,006 | +0.36(+1.38%) |
Aug 30, 2023 | 26.85 | 26.88 | 25.99 | 26.15 | 414,760 | -0.77(-2.86%) |
Aug 29, 2023 | 26.02 | 26.94 | 25.79 | 26.92 | 304,061 | +0.98(+3.78%) |
Aug 28, 2023 | 26.48 | 27.01 | 25.92 | 25.94 | 414,559 | -0.60(-2.26%) |
Aug 25, 2023 | 26.34 | 26.85 | 25.24 | 26.54 | 392,718 | +0.52(+2.00%) |
Aug 24, 2023 | 26.87 | 27.05 | 25.65 | 26.02 | 465,351 | -0.98(-3.63%) |
Aug 23, 2023 | 26.90 | 27.31 | 26.14 | 27.00 | 415,792 | -0.17(-0.63%) |
Aug 22, 2023 | 27.44 | 27.74 | 26.36 | 27.17 | 522,303 | -0.69(-2.48%) |
Aug 21, 2023 | 27.62 | 28.78 | 27.48 | 27.86 | 451,844 | +0.24(+0.87%) |
Aug 18, 2023 | 28.48 | 29.35 | 27.49 | 27.62 | 570,428 | -0.64(-2.26%) |
Aug 17, 2023 | 30.94 | 31.23 | 27.76 | 28.26 | 1,679,595 | +1.75(+6.60%) |
Aug 16, 2023 | 26.05 | 26.75 | 25.93 | 26.51 | 696,862 | +0.64(+2.47%) |
Aug 15, 2023 | 26.71 | 26.71 | 25.22 | 25.87 | 474,959 | -1.03(-3.83%) |
Aug 14, 2023 | 25.66 | 26.90 | 25.63 | 26.90 | 667,558 | +1.05(+4.06%) |
Aug 11, 2023 | 26.30 | 26.55 | 25.40 | 25.85 | 430,980 | -0.69(-2.60%) |
Aug 10, 2023 | 26.65 | 27.30 | 26.18 | 26.54 | 638,031 | +0.03(+0.11%) |
Aug 09, 2023 | 29.53 | 29.68 | 26.39 | 26.51 | 613,388 | -3.00(-10.17%) |
Aug 08, 2023 | 29.79 | 30.05 | 29.07 | 29.51 | 429,077 | -1.00(-3.28%) |
Aug 07, 2023 | 31.40 | 31.46 | 29.73 | 30.51 | 495,127 | -0.53(-1.71%) |
Aug 04, 2023 | 31.12 | 31.55 | 30.66 | 31.04 | 266,489 | -0.08(-0.26%) |
Aug 03, 2023 | 31.36 | 31.92 | 30.81 | 31.12 | 328,545 | -0.27(-0.86%) |
Aug 02, 2023 | 31.26 | 31.71 | 30.89 | 31.39 | 338,423 | -0.60(-1.88%) |