Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.21 | 24.60 | 23.94 | 24.10 | 169,215 | +0.07(+0.29%) |
Oct 30, 2023 | 24.03 | 24.16 | 23.65 | 24.03 | 272,470 | +0.26(+1.09%) |
Oct 27, 2023 | 24.07 | 24.24 | 23.46 | 23.77 | 469,449 | -0.34(-1.41%) |
Oct 26, 2023 | 23.85 | 24.63 | 23.70 | 24.11 | 563,887 | +0.39(+1.64%) |
Oct 25, 2023 | 23.79 | 23.88 | 23.22 | 23.72 | 269,751 | -0.22(-0.92%) |
Oct 24, 2023 | 24.00 | 24.22 | 23.34 | 23.94 | 207,818 | +0.18(+0.76%) |
Oct 23, 2023 | 23.05 | 23.80 | 22.90 | 23.76 | 333,963 | +0.64(+2.77%) |
Oct 20, 2023 | 23.21 | 23.21 | 22.77 | 23.12 | 320,682 | -0.04(-0.17%) |
Oct 19, 2023 | 23.40 | 23.43 | 22.87 | 23.16 | 336,257 | -0.28(-1.19%) |
Oct 18, 2023 | 23.16 | 23.45 | 22.87 | 23.44 | 171,652 | +0.15(+0.64%) |
Oct 17, 2023 | 23.44 | 23.91 | 23.20 | 23.29 | 278,922 | -0.34(-1.44%) |
Oct 16, 2023 | 23.14 | 23.74 | 23.07 | 23.63 | 386,271 | +0.68(+2.96%) |
Oct 13, 2023 | 23.61 | 23.84 | 22.67 | 22.95 | 247,617 | -0.70(-2.96%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.44 | 23.65 | 490,638 | -0.75(-3.07%) |
Oct 11, 2023 | 24.56 | 25.55 | 24.25 | 24.40 | 687,695 | -0.02(-0.08%) |
Oct 10, 2023 | 23.59 | 24.70 | 23.51 | 24.42 | 374,035 | +0.86(+3.65%) |
Oct 09, 2023 | 23.91 | 24.28 | 23.51 | 23.56 | 199,626 | -0.48(-2.00%) |
Oct 06, 2023 | 23.47 | 24.13 | 23.23 | 24.04 | 362,794 | +0.45(+1.91%) |
Oct 05, 2023 | 23.62 | 23.71 | 23.28 | 23.59 | 393,716 | -0.03(-0.13%) |
Oct 04, 2023 | 23.79 | 23.83 | 23.31 | 23.62 | 346,888 | -0.16(-0.67%) |
Oct 03, 2023 | 24.17 | 24.36 | 23.71 | 23.78 | 489,608 | -0.49(-2.02%) |
Oct 02, 2023 | 24.38 | 24.58 | 23.95 | 24.27 | 318,108 | -0.14(-0.57%) |
Sep 29, 2023 | 24.05 | 24.58 | 24.05 | 24.41 | 339,720 | +0.48(+2.01%) |
Sep 28, 2023 | 24.29 | 24.50 | 23.92 | 23.93 | 302,977 | -0.45(-1.85%) |
Sep 27, 2023 | 24.34 | 24.60 | 24.07 | 24.38 | 306,545 | +0.27(+1.12%) |
Sep 26, 2023 | 24.85 | 25.52 | 24.00 | 24.11 | 622,060 | -0.84(-3.37%) |
Sep 25, 2023 | 25.46 | 25.24 | 24.91 | 24.95 | 290,584 | -0.57(-2.23%) |
Sep 22, 2023 | 25.98 | 26.27 | 25.47 | 25.52 | 232,236 | -0.31(-1.20%) |
Sep 21, 2023 | 25.93 | 26.32 | 25.80 | 25.83 | 281,053 | -0.36(-1.37%) |
Sep 20, 2023 | 26.31 | 27.05 | 26.17 | 26.19 | 255,664 | +0.08(+0.31%) |
Sep 19, 2023 | 25.86 | 26.41 | 25.09 | 26.11 | 454,159 | +0.21(+0.81%) |
Sep 18, 2023 | 25.89 | 26.04 | 25.59 | 25.90 | 220,182 | +0.13(+0.50%) |
Sep 15, 2023 | 26.00 | 26.47 | 25.40 | 25.77 | 583,745 | -0.20(-0.77%) |
Sep 14, 2023 | 25.98 | 26.41 | 25.82 | 25.97 | 1,115,517 | +0.12(+0.46%) |
Sep 13, 2023 | 25.99 | 26.07 | 25.64 | 25.85 | 395,490 | -0.10(-0.39%) |
Sep 12, 2023 | 25.92 | 26.09 | 25.64 | 25.95 | 275,085 | -0.19(-0.73%) |
Sep 11, 2023 | 26.60 | 26.66 | 26.12 | 26.14 | 183,258 | -0.31(-1.17%) |
Sep 08, 2023 | 26.78 | 26.96 | 26.36 | 26.45 | 148,790 | -0.36(-1.34%) |
Sep 07, 2023 | 27.50 | 27.61 | 26.50 | 26.81 | 491,684 | -0.98(-3.53%) |
Sep 06, 2023 | 26.84 | 27.85 | 26.68 | 27.79 | 397,125 | +1.03(+3.85%) |
Sep 05, 2023 | 27.13 | 27.18 | 26.68 | 26.76 | 201,617 | -0.60(-2.19%) |
Sep 01, 2023 | 26.91 | 27.50 | 26.82 | 27.36 | 227,919 | +0.36(+1.33%) |
Aug 31, 2023 | 27.14 | 27.44 | 26.91 | 27.00 | 332,759 | -0.07(-0.26%) |
Aug 30, 2023 | 27.17 | 27.39 | 26.92 | 27.07 | 133,873 | -0.16(-0.59%) |
Aug 29, 2023 | 27.26 | 27.53 | 27.12 | 27.23 | 127,612 | -0.15(-0.55%) |
Aug 28, 2023 | 27.41 | 27.93 | 27.01 | 27.38 | 192,149 | +0.17(+0.62%) |
Aug 25, 2023 | 26.82 | 27.21 | 26.66 | 27.21 | 163,368 | +0.41(+1.53%) |
Aug 24, 2023 | 27.47 | 27.57 | 26.69 | 26.80 | 138,800 | -0.91(-3.28%) |
Aug 23, 2023 | 27.03 | 28.02 | 26.88 | 27.71 | 378,486 | +0.92(+3.43%) |
Aug 22, 2023 | 27.95 | 27.95 | 26.75 | 26.79 | 402,595 | -0.96(-3.46%) |
Aug 21, 2023 | 27.62 | 27.98 | 27.62 | 27.75 | 204,417 | -0.04(-0.14%) |
Aug 18, 2023 | 27.75 | 28.12 | 27.75 | 27.79 | 139,550 | -0.03(-0.11%) |
Aug 17, 2023 | 27.98 | 28.08 | 27.79 | 27.82 | 272,879 | -0.25(-0.89%) |
Aug 16, 2023 | 28.64 | 28.64 | 27.60 | 28.07 | 479,032 | -0.86(-2.97%) |
Aug 15, 2023 | 29.17 | 29.66 | 28.78 | 28.93 | 320,706 | -0.13(-0.45%) |
Aug 14, 2023 | 28.96 | 29.57 | 28.71 | 29.06 | 171,418 | +0.02(+0.07%) |
Aug 11, 2023 | 28.91 | 29.32 | 28.72 | 29.04 | 344,831 | +0.03(+0.10%) |
Aug 10, 2023 | 28.32 | 29.46 | 28.10 | 29.01 | 435,150 | +0.95(+3.39%) |
Aug 09, 2023 | 29.95 | 30.24 | 27.19 | 28.06 | 750,688 | -3.81(-11.95%) |
Aug 08, 2023 | 32.21 | 32.47 | 31.57 | 31.87 | 182,174 | -0.66(-2.03%) |
Aug 07, 2023 | 32.77 | 32.90 | 32.09 | 32.53 | 183,549 | -0.19(-0.58%) |
Aug 04, 2023 | 32.68 | 33.25 | 32.51 | 32.72 | 147,462 | +0.32(+0.99%) |
Aug 03, 2023 | 32.80 | 33.02 | 32.28 | 32.40 | 97,005 | -0.48(-1.46%) |
Aug 02, 2023 | 32.92 | 33.55 | 32.05 | 32.88 | 150,768 | -0.71(-2.11%) |