Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.61 | 25.61 | 25.09 | 25.25 | 64,724 | -0.35(-1.36%) |
Oct 30, 2023 | 25.84 | 25.90 | 25.28 | 25.59 | 41,798 | +0.06(+0.23%) |
Oct 27, 2023 | 25.98 | 26.17 | 25.48 | 25.54 | 52,052 | -0.55(-2.10%) |
Oct 26, 2023 | 25.50 | 26.22 | 25.48 | 26.08 | 74,597 | +0.57(+2.23%) |
Oct 25, 2023 | 24.91 | 25.52 | 24.87 | 25.52 | 60,362 | +0.48(+1.91%) |
Oct 24, 2023 | 25.31 | 25.38 | 25.01 | 25.04 | 60,011 | +0.08(+0.32%) |
Oct 23, 2023 | 25.19 | 25.63 | 24.91 | 24.96 | 105,845 | -0.39(-1.53%) |
Oct 20, 2023 | 26.50 | 26.50 | 25.35 | 25.35 | 84,123 | -1.04(-3.93%) |
Oct 19, 2023 | 26.59 | 27.07 | 25.98 | 26.38 | 107,672 | -0.39(-1.45%) |
Oct 18, 2023 | 25.82 | 26.83 | 25.58 | 26.77 | 120,856 | +0.97(+3.75%) |
Oct 17, 2023 | 25.16 | 25.92 | 25.15 | 25.80 | 132,969 | +0.60(+2.37%) |
Oct 16, 2023 | 24.52 | 25.51 | 24.56 | 25.21 | 151,952 | +0.69(+2.80%) |
Oct 13, 2023 | 24.92 | 24.92 | 24.23 | 24.52 | 109,203 | -0.35(-1.40%) |
Oct 12, 2023 | 25.64 | 26.40 | 24.60 | 24.87 | 146,379 | -0.94(-3.63%) |
Oct 11, 2023 | 26.18 | 26.43 | 25.66 | 25.80 | 99,052 | -0.28(-1.07%) |
Oct 10, 2023 | 25.54 | 26.13 | 25.05 | 26.08 | 176,057 | +0.74(+2.91%) |
Oct 09, 2023 | 25.15 | 25.84 | 25.15 | 25.35 | 208,915 | +0.10(+0.39%) |
Oct 06, 2023 | 24.66 | 25.47 | 24.42 | 25.25 | 145,505 | +0.37(+1.48%) |
Oct 05, 2023 | 24.60 | 24.92 | 23.95 | 24.88 | 209,251 | +0.35(+1.42%) |
Oct 04, 2023 | 24.44 | 24.64 | 23.49 | 24.53 | 146,734 | +0.22(+0.90%) |
Oct 03, 2023 | 24.92 | 24.96 | 24.21 | 24.31 | 107,671 | -0.63(-2.52%) |
Oct 02, 2023 | 24.95 | 24.96 | 24.38 | 24.94 | 141,914 | -0.20(-0.79%) |
Sep 29, 2023 | 25.20 | 25.42 | 25.00 | 25.14 | 100,686 | +0.07(+0.28%) |
Sep 28, 2023 | 25.33 | 25.69 | 24.95 | 25.07 | 177,549 | -0.21(-0.83%) |
Sep 27, 2023 | 25.83 | 26.17 | 25.16 | 25.28 | 102,781 | -0.56(-2.16%) |
Sep 26, 2023 | 26.05 | 26.24 | 25.80 | 25.83 | 125,216 | -0.31(-1.18%) |
Sep 25, 2023 | 26.27 | 26.26 | 26.04 | 26.14 | 105,994 | -0.15(-0.57%) |
Sep 22, 2023 | 27.34 | 27.34 | 26.28 | 26.29 | 123,416 | -1.02(-3.74%) |
Sep 21, 2023 | 26.78 | 27.64 | 26.68 | 27.31 | 145,444 | +0.65(+2.42%) |
Sep 20, 2023 | 27.35 | 27.49 | 26.63 | 26.67 | 110,460 | -0.50(-1.83%) |
Sep 19, 2023 | 27.60 | 28.00 | 27.06 | 27.16 | 96,097 | -0.54(-1.93%) |
Sep 18, 2023 | 28.35 | 28.35 | 27.69 | 27.70 | 177,827 | -0.62(-2.17%) |
Sep 15, 2023 | 28.52 | 28.88 | 27.66 | 28.32 | 510,072 | -0.21(-0.73%) |
Sep 14, 2023 | 27.29 | 28.62 | 27.29 | 28.52 | 269,773 | +1.37(+5.04%) |
Sep 13, 2023 | 25.89 | 27.33 | 25.82 | 27.16 | 290,603 | +1.31(+5.07%) |
Sep 12, 2023 | 26.73 | 26.99 | 25.81 | 25.84 | 303,269 | -0.91(-3.41%) |
Sep 11, 2023 | 27.91 | 28.17 | 26.24 | 26.76 | 363,539 | -1.11(-3.99%) |
Sep 08, 2023 | 32.69 | 32.98 | 27.40 | 27.87 | 598,379 | -4.77(-14.62%) |
Sep 07, 2023 | 34.59 | 36.42 | 32.57 | 32.64 | 449,256 | +1.62(+5.21%) |
Sep 06, 2023 | 32.63 | 32.63 | 31.02 | 31.03 | 263,250 | -1.18(-3.67%) |
Sep 05, 2023 | 32.61 | 32.85 | 31.79 | 32.21 | 256,601 | -0.64(-1.93%) |
Sep 01, 2023 | 32.86 | 33.22 | 32.64 | 32.84 | 140,826 | +0.13(+0.39%) |
Aug 31, 2023 | 33.44 | 33.74 | 32.59 | 32.71 | 126,703 | -0.71(-2.14%) |
Aug 30, 2023 | 32.59 | 33.83 | 32.59 | 33.43 | 154,737 | +0.76(+2.34%) |
Aug 29, 2023 | 32.45 | 32.66 | 32.18 | 32.66 | 123,343 | +0.23(+0.70%) |
Aug 28, 2023 | 32.84 | 33.15 | 32.38 | 32.44 | 123,398 | -0.41(-1.24%) |
Aug 25, 2023 | 32.67 | 32.91 | 31.99 | 32.84 | 192,078 | +0.22(+0.67%) |
Aug 24, 2023 | 32.63 | 32.84 | 32.35 | 32.62 | 170,794 | -0.30(-0.90%) |
Aug 23, 2023 | 33.33 | 33.45 | 32.76 | 32.92 | 94,730 | -0.42(-1.25%) |
Aug 22, 2023 | 33.98 | 34.06 | 33.15 | 33.34 | 115,326 | -0.72(-2.13%) |
Aug 21, 2023 | 34.42 | 34.59 | 33.98 | 34.06 | 88,985 | -0.51(-1.46%) |
Aug 18, 2023 | 34.36 | 35.10 | 34.16 | 34.57 | 80,581 | -0.07(-0.20%) |
Aug 17, 2023 | 35.33 | 35.61 | 34.59 | 34.64 | 100,157 | -0.61(-1.72%) |
Aug 16, 2023 | 36.13 | 36.23 | 35.16 | 35.24 | 78,835 | -0.70(-1.96%) |
Aug 15, 2023 | 36.04 | 36.35 | 35.78 | 35.95 | 106,879 | -0.16(-0.44%) |
Aug 14, 2023 | 36.77 | 37.08 | 35.88 | 36.11 | 119,373 | -0.69(-1.89%) |
Aug 11, 2023 | 36.48 | 36.95 | 36.33 | 36.80 | 102,174 | +0.32(+0.87%) |
Aug 10, 2023 | 36.93 | 37.24 | 36.23 | 36.48 | 87,632 | -0.12(-0.33%) |
Aug 09, 2023 | 37.32 | 37.32 | 36.50 | 36.60 | 99,605 | -0.55(-1.47%) |
Aug 08, 2023 | 37.22 | 37.22 | 36.23 | 37.15 | 103,578 | -0.19(-0.51%) |
Aug 07, 2023 | 37.36 | 37.60 | 36.87 | 37.34 | 130,671 | +0.12(+0.32%) |
Aug 04, 2023 | 37.92 | 38.17 | 37.14 | 37.22 | 127,315 | -0.73(-1.94%) |
Aug 03, 2023 | 37.35 | 38.21 | 37.22 | 37.95 | 157,636 | +0.50(+1.32%) |
Aug 02, 2023 | 37.54 | 37.72 | 37.21 | 37.46 | 75,160 | -0.03(-0.08%) |