Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.84 | 24.91 | 24.54 | 24.88 | 51,568,344 | -0.41(-1.62%) |
Oct 30, 2023 | 25.42 | 25.46 | 25.12 | 25.29 | 35,623,152 | +0.26(+1.05%) |
Oct 27, 2023 | 25.32 | 25.40 | 24.95 | 25.03 | 30,732,034 | +0.09(+0.35%) |
Oct 26, 2023 | 24.85 | 25.05 | 24.77 | 24.94 | 25,023,048 | +0.05(+0.20%) |
Oct 25, 2023 | 24.85 | 25.04 | 24.71 | 24.89 | 38,804,080 | -0.52(-2.03%) |
Oct 24, 2023 | 24.68 | 25.47 | 24.67 | 25.41 | 69,235,616 | +0.79(+3.21%) |
Oct 23, 2023 | 24.42 | 24.68 | 24.22 | 24.62 | 26,768,128 | +0.21(+0.88%) |
Oct 20, 2023 | 24.62 | 24.73 | 24.40 | 24.40 | 50,481,260 | -0.52(-2.07%) |
Oct 19, 2023 | 25.05 | 25.16 | 24.89 | 24.92 | 36,959,020 | -0.44(-1.73%) |
Oct 18, 2023 | 25.53 | 25.57 | 25.28 | 25.36 | 34,882,240 | -0.43(-1.66%) |
Oct 17, 2023 | 25.65 | 25.89 | 25.62 | 25.79 | 23,370,204 | -0.20(-0.75%) |
Oct 16, 2023 | 25.70 | 26.07 | 25.58 | 25.98 | 24,471,760 | +0.17(+0.64%) |
Oct 13, 2023 | 25.82 | 26.01 | 25.73 | 25.82 | 24,211,432 | -0.20(-0.75%) |
Oct 12, 2023 | 26.56 | 26.59 | 25.93 | 26.01 | 44,166,604 | -0.46(-1.73%) |
Oct 11, 2023 | 26.45 | 26.59 | 26.31 | 26.47 | 34,260,488 | +0.25(+0.97%) |
Oct 10, 2023 | 25.89 | 26.24 | 25.87 | 26.21 | 40,321,060 | +0.65(+2.55%) |
Oct 09, 2023 | 25.34 | 25.59 | 25.31 | 25.56 | 14,637,242 | -0.01(-0.04%) |
Oct 06, 2023 | 25.17 | 25.66 | 25.14 | 25.57 | 40,749,136 | +0.53(+2.10%) |
Oct 05, 2023 | 24.88 | 25.05 | 24.84 | 25.05 | 22,499,592 | +0.16(+0.63%) |
Oct 04, 2023 | 25.03 | 26.20 | 24.86 | 24.89 | 24,210,424 | -0.21(-0.85%) |
Oct 03, 2023 | 25.10 | 25.18 | 25.03 | 25.10 | 35,734,904 | -0.60(-2.35%) |
Oct 02, 2023 | 25.80 | 25.88 | 25.61 | 25.71 | 22,380,322 | -0.16(-0.60%) |
Sep 29, 2023 | 26.09 | 26.10 | 25.75 | 25.86 | 25,876,802 | +0.26(+1.03%) |
Sep 28, 2023 | 25.44 | 25.64 | 25.38 | 25.60 | 27,064,098 | -0.15(-0.57%) |
Sep 27, 2023 | 25.80 | 25.82 | 25.56 | 25.75 | 23,839,032 | +0.06(+0.23%) |
Sep 26, 2023 | 25.73 | 25.87 | 25.62 | 25.69 | 31,917,752 | -0.36(-1.38%) |
Sep 25, 2023 | 25.87 | 26.06 | 26.01 | 26.05 | 29,976,188 | -0.41(-1.55%) |
Sep 22, 2023 | 26.60 | 26.60 | 26.40 | 26.46 | 55,171,984 | +0.91(+3.55%) |
Sep 21, 2023 | 25.60 | 25.70 | 25.55 | 25.55 | 33,167,716 | -0.57(-2.16%) |
Sep 20, 2023 | 26.29 | 26.42 | 26.11 | 26.12 | 18,309,404 | -0.19(-0.70%) |
Sep 19, 2023 | 26.35 | 26.46 | 26.24 | 26.30 | 17,409,906 | -0.07(-0.26%) |
Sep 18, 2023 | 26.28 | 26.40 | 26.14 | 26.37 | 25,631,158 | -0.13(-0.48%) |
Sep 15, 2023 | 26.58 | 26.63 | 26.42 | 26.50 | 29,372,008 | -0.12(-0.44%) |
Sep 14, 2023 | 26.57 | 26.72 | 26.46 | 26.61 | 28,328,084 | +0.22(+0.85%) |
Sep 13, 2023 | 26.38 | 26.50 | 26.32 | 26.39 | 23,650,784 | -0.22(-0.84%) |
Sep 12, 2023 | 26.43 | 26.70 | 26.42 | 26.61 | 18,364,542 | +0.06(+0.22%) |
Sep 11, 2023 | 26.61 | 26.72 | 26.44 | 26.56 | 27,779,228 | +0.35(+1.34%) |
Sep 08, 2023 | 26.22 | 26.30 | 26.02 | 26.21 | 33,739,536 | -0.04(-0.15%) |
Sep 07, 2023 | 26.38 | 26.39 | 26.14 | 26.24 | 42,815,964 | -0.77(-2.85%) |
Sep 06, 2023 | 26.99 | 27.27 | 26.92 | 27.01 | 23,388,392 | +0.08(+0.29%) |
Sep 05, 2023 | 27.06 | 27.12 | 26.83 | 26.94 | 45,399,372 | -0.40(-1.46%) |
Sep 01, 2023 | 27.17 | 27.74 | 27.16 | 27.34 | 53,360,360 | +0.62(+2.34%) |
Aug 31, 2023 | 26.82 | 26.86 | 26.59 | 26.71 | 39,712,400 | -0.35(-1.30%) |
Aug 30, 2023 | 26.89 | 27.14 | 26.88 | 27.06 | 35,337,620 | -0.19(-0.68%) |
Aug 29, 2023 | 27.04 | 27.34 | 26.90 | 27.25 | 56,557,356 | +0.53(+1.97%) |
Aug 28, 2023 | 26.53 | 26.84 | 26.43 | 26.72 | 37,444,916 | +0.62(+2.39%) |
Aug 25, 2023 | 26.13 | 26.16 | 25.79 | 26.10 | 37,704,076 | -0.05(-0.19%) |
Aug 24, 2023 | 26.28 | 26.37 | 26.04 | 26.15 | 31,506,978 | +0.12(+0.45%) |
Aug 23, 2023 | 25.71 | 26.12 | 25.69 | 26.03 | 43,778,288 | +0.55(+2.14%) |
Aug 22, 2023 | 25.69 | 25.74 | 25.38 | 25.48 | 27,635,800 | -0.01(-0.04%) |
Aug 21, 2023 | 25.30 | 25.50 | 25.20 | 25.49 | 33,667,152 | -0.04(-0.15%) |
Aug 18, 2023 | 25.54 | 25.70 | 25.43 | 25.53 | 58,875,428 | -0.64(-2.46%) |
Aug 17, 2023 | 26.55 | 26.55 | 26.13 | 26.18 | 33,572,652 | +0.19(+0.75%) |
Aug 16, 2023 | 26.06 | 26.22 | 25.93 | 25.98 | 39,457,736 | -0.55(-2.06%) |
Aug 15, 2023 | 26.81 | 26.81 | 26.45 | 26.53 | 33,074,532 | -0.44(-1.63%) |
Aug 14, 2023 | 26.81 | 27.09 | 26.66 | 26.97 | 32,253,670 | -0.25(-0.93%) |
Aug 11, 2023 | 27.38 | 27.38 | 27.02 | 27.22 | 56,935,360 | -0.89(-3.16%) |
Aug 10, 2023 | 28.21 | 28.60 | 27.99 | 28.11 | 29,614,866 | +0.22(+0.80%) |
Aug 09, 2023 | 28.03 | 28.08 | 27.64 | 27.88 | 24,511,110 | +0.12(+0.42%) |
Aug 08, 2023 | 27.64 | 27.79 | 27.44 | 27.77 | 29,302,776 | -0.53(-1.86%) |
Aug 07, 2023 | 28.59 | 28.59 | 28.06 | 28.29 | 20,817,358 | -0.11(-0.38%) |
Aug 04, 2023 | 28.69 | 28.83 | 28.37 | 28.40 | 35,944,636 | -0.41(-1.42%) |
Aug 03, 2023 | 28.58 | 28.92 | 28.55 | 28.81 | 41,681,780 | +0.76(+2.71%) |
Aug 02, 2023 | 28.42 | 28.43 | 28.00 | 28.05 | 43,778,244 | -0.89(-3.07%) |