Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.50 | 25.23 | 24.30 | 24.86 | 1,497,211 | +0.44(+1.80%) |
Oct 30, 2023 | 24.21 | 24.46 | 23.84 | 24.42 | 1,773,608 | +0.35(+1.45%) |
Oct 27, 2023 | 24.30 | 24.30 | 23.89 | 24.07 | 1,299,466 | -0.13(-0.54%) |
Oct 26, 2023 | 23.88 | 24.25 | 23.78 | 24.20 | 1,931,586 | +0.46(+1.94%) |
Oct 25, 2023 | 23.98 | 24.09 | 23.57 | 23.74 | 1,621,883 | -0.37(-1.53%) |
Oct 24, 2023 | 24.18 | 24.30 | 23.97 | 24.11 | 2,145,654 | +0.12(+0.50%) |
Oct 23, 2023 | 24.00 | 24.27 | 23.73 | 23.99 | 1,687,045 | -0.06(-0.25%) |
Oct 20, 2023 | 24.74 | 24.74 | 24.02 | 24.05 | 3,301,698 | -0.60(-2.43%) |
Oct 19, 2023 | 25.28 | 25.43 | 24.52 | 24.65 | 1,681,760 | -0.51(-2.03%) |
Oct 18, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 1,194,360 | -0.24(-0.94%) |
Oct 17, 2023 | 25.37 | 25.77 | 25.13 | 25.40 | 1,149,275 | -0.13(-0.51%) |
Oct 16, 2023 | 25.12 | 25.68 | 25.01 | 25.53 | 1,415,514 | +0.63(+2.53%) |
Oct 13, 2023 | 25.23 | 25.39 | 24.80 | 24.90 | 1,042,867 | -0.42(-1.66%) |
Oct 12, 2023 | 25.76 | 25.85 | 25.18 | 25.32 | 1,495,431 | -0.38(-1.48%) |
Oct 11, 2023 | 25.58 | 25.87 | 25.44 | 25.70 | 1,595,831 | +0.08(+0.31%) |
Oct 10, 2023 | 25.27 | 25.71 | 25.27 | 25.62 | 1,497,122 | +0.34(+1.34%) |
Oct 09, 2023 | 25.09 | 25.30 | 24.95 | 25.28 | 914,429 | -0.05(-0.20%) |
Oct 06, 2023 | 25.08 | 25.70 | 25.05 | 25.33 | 1,657,228 | +0.26(+1.04%) |
Oct 05, 2023 | 24.81 | 25.11 | 24.64 | 25.07 | 1,100,612 | +0.21(+0.84%) |
Oct 04, 2023 | 24.43 | 24.89 | 24.40 | 24.86 | 1,073,489 | +0.50(+2.05%) |
Oct 03, 2023 | 24.52 | 24.60 | 24.17 | 24.36 | 1,382,964 | -0.37(-1.50%) |
Oct 02, 2023 | 24.21 | 24.73 | 24.07 | 24.73 | 2,046,110 | +0.52(+2.15%) |
Sep 29, 2023 | 24.50 | 24.52 | 24.13 | 24.21 | 1,149,493 | -0.16(-0.66%) |
Sep 28, 2023 | 24.29 | 24.57 | 24.06 | 24.37 | 1,620,641 | +0.06(+0.25%) |
Sep 27, 2023 | 24.58 | 24.80 | 24.21 | 24.31 | 2,529,222 | -0.25(-1.02%) |
Sep 26, 2023 | 23.99 | 24.59 | 23.96 | 24.56 | 1,451,605 | +0.39(+1.61%) |
Sep 25, 2023 | 23.95 | 24.23 | 24.06 | 24.17 | 999,623 | +0.11(+0.46%) |
Sep 22, 2023 | 24.56 | 24.66 | 23.99 | 24.06 | 1,785,839 | -0.41(-1.68%) |
Sep 21, 2023 | 24.76 | 24.91 | 24.47 | 24.47 | 1,342,079 | -0.50(-2.00%) |
Sep 20, 2023 | 24.68 | 25.32 | 24.57 | 24.97 | 2,003,998 | +0.47(+1.92%) |
Sep 19, 2023 | 24.81 | 24.93 | 24.42 | 24.50 | 1,624,077 | -0.42(-1.69%) |
Sep 18, 2023 | 24.96 | 25.21 | 24.77 | 24.92 | 1,249,609 | -0.08(-0.32%) |
Sep 15, 2023 | 25.23 | 25.24 | 24.92 | 25.00 | 2,165,254 | -0.30(-1.19%) |
Sep 14, 2023 | 25.31 | 25.37 | 25.01 | 25.30 | 1,557,446 | +0.07(+0.28%) |
Sep 13, 2023 | 25.40 | 25.59 | 25.18 | 25.23 | 1,931,405 | -0.22(-0.86%) |
Sep 12, 2023 | 25.35 | 25.66 | 25.30 | 25.45 | 1,399,251 | -0.08(-0.31%) |
Sep 11, 2023 | 26.05 | 26.05 | 25.47 | 25.53 | 1,389,314 | -0.31(-1.20%) |
Sep 08, 2023 | 25.84 | 26.11 | 25.64 | 25.84 | 1,385,745 | -0.10(-0.39%) |
Sep 07, 2023 | 25.80 | 26.23 | 25.79 | 25.94 | 1,394,601 | -0.10(-0.38%) |
Sep 06, 2023 | 26.00 | 26.17 | 25.85 | 26.04 | 2,079,228 | -0.02(-0.08%) |
Sep 05, 2023 | 26.45 | 26.51 | 26.00 | 26.06 | 2,103,374 | -0.54(-2.03%) |
Sep 01, 2023 | 26.47 | 26.86 | 26.38 | 26.60 | 2,557,999 | +0.12(+0.45%) |
Aug 31, 2023 | 27.17 | 27.63 | 26.44 | 26.48 | 4,141,397 | -0.53(-1.96%) |
Aug 30, 2023 | 27.68 | 28.39 | 26.82 | 27.01 | 9,656,951 | -3.79(-12.31%) |
Aug 29, 2023 | 30.44 | 30.89 | 30.39 | 30.80 | 2,773,197 | +0.27(+0.88%) |
Aug 28, 2023 | 30.68 | 30.94 | 30.48 | 30.53 | 1,706,610 | +0.03(+0.10%) |
Aug 25, 2023 | 30.29 | 30.64 | 30.12 | 30.50 | 960,862 | +0.36(+1.19%) |
Aug 24, 2023 | 30.41 | 30.54 | 30.13 | 30.14 | 742,026 | -0.09(-0.30%) |
Aug 23, 2023 | 30.29 | 30.48 | 30.02 | 30.23 | 937,410 | +0.08(+0.27%) |
Aug 22, 2023 | 30.45 | 30.72 | 30.12 | 30.15 | 729,508 | -0.03(-0.10%) |
Aug 21, 2023 | 30.25 | 30.50 | 30.07 | 30.18 | 900,117 | +0.00(+0.00%) |
Aug 18, 2023 | 29.90 | 30.31 | 29.89 | 30.18 | 1,025,929 | +0.14(+0.47%) |
Aug 17, 2023 | 30.12 | 30.29 | 29.94 | 30.04 | 1,070,089 | -0.06(-0.20%) |
Aug 16, 2023 | 30.30 | 30.49 | 30.09 | 30.10 | 935,765 | -0.22(-0.73%) |
Aug 15, 2023 | 30.57 | 30.73 | 30.24 | 30.32 | 700,775 | -0.45(-1.46%) |
Aug 14, 2023 | 30.34 | 30.98 | 30.30 | 30.77 | 771,746 | +0.41(+1.35%) |
Aug 11, 2023 | 30.34 | 30.53 | 30.23 | 30.36 | 890,353 | -0.02(-0.07%) |
Aug 10, 2023 | 30.60 | 30.84 | 30.24 | 30.38 | 913,752 | +0.03(+0.10%) |
Aug 09, 2023 | 30.80 | 30.81 | 30.21 | 30.35 | 954,292 | -0.21(-0.69%) |
Aug 08, 2023 | 30.90 | 31.03 | 30.25 | 30.56 | 826,735 | -0.56(-1.80%) |
Aug 07, 2023 | 30.75 | 31.20 | 30.70 | 31.12 | 1,048,671 | +0.54(+1.77%) |
Aug 04, 2023 | 30.55 | 30.89 | 30.10 | 30.58 | 1,165,430 | +0.20(+0.66%) |
Aug 03, 2023 | 30.38 | 30.45 | 30.22 | 30.38 | 1,277,785 | -0.03(-0.10%) |
Aug 02, 2023 | 30.78 | 30.79 | 30.20 | 30.41 | 1,160,888 | -0.67(-2.16%) |