Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.73 | 26.04 | 25.13 | 25.28 | 29,791 | -0.65(-2.50%) |
Oct 30, 2023 | 26.22 | 26.44 | 25.87 | 25.93 | 36,855 | +0.10(+0.37%) |
Oct 27, 2023 | 25.51 | 25.83 | 24.99 | 25.83 | 8,634 | +0.81(+3.24%) |
Oct 26, 2023 | 25.20 | 25.20 | 24.57 | 25.02 | 47,698 | -0.42(-1.65%) |
Oct 25, 2023 | 25.57 | 25.87 | 25.35 | 25.44 | 15,494 | -0.62(-2.38%) |
Oct 24, 2023 | 25.76 | 26.11 | 25.76 | 26.06 | 16,145 | +0.14(+0.53%) |
Oct 23, 2023 | 26.13 | 26.21 | 25.56 | 25.93 | 16,515 | -0.46(-1.76%) |
Oct 20, 2023 | 26.21 | 27.20 | 26.21 | 26.39 | 19,952 | +0.12(+0.46%) |
Oct 19, 2023 | 26.08 | 26.31 | 26.01 | 26.27 | 7,975 | +0.28(+1.07%) |
Oct 18, 2023 | 26.44 | 26.64 | 25.82 | 25.99 | 11,086 | -0.10(-0.38%) |
Oct 17, 2023 | 25.75 | 26.17 | 25.69 | 26.09 | 7,385 | +0.23(+0.91%) |
Oct 16, 2023 | 25.49 | 25.89 | 25.37 | 25.86 | 6,745 | +0.17(+0.67%) |
Oct 13, 2023 | 25.04 | 25.75 | 25.04 | 25.68 | 16,519 | +1.43(+5.91%) |
Oct 12, 2023 | 25.20 | 25.20 | 24.15 | 24.25 | 5,620 | -0.99(-3.91%) |
Oct 11, 2023 | 25.37 | 25.37 | 25.02 | 25.24 | 5,492 | +0.10(+0.40%) |
Oct 10, 2023 | 25.02 | 25.20 | 24.97 | 25.14 | 6,380 | +0.20(+0.81%) |
Oct 09, 2023 | 24.61 | 24.99 | 24.61 | 24.93 | 9,852 | +0.69(+2.86%) |
Oct 06, 2023 | 23.67 | 24.35 | 23.57 | 24.24 | 4,693 | +0.62(+2.64%) |
Oct 05, 2023 | 23.30 | 23.62 | 23.23 | 23.62 | 8,435 | +0.43(+1.86%) |
Oct 04, 2023 | 23.37 | 23.47 | 22.99 | 23.19 | 17,464 | -0.32(-1.34%) |
Oct 03, 2023 | 23.42 | 23.56 | 23.07 | 23.50 | 13,596 | -0.26(-1.10%) |
Oct 02, 2023 | 24.36 | 24.36 | 23.71 | 23.76 | 11,344 | -0.71(-2.91%) |
Sep 29, 2023 | 25.27 | 25.35 | 24.38 | 24.48 | 13,574 | -0.12(-0.51%) |
Sep 28, 2023 | 24.56 | 24.73 | 24.45 | 24.60 | 8,757 | +0.12(+0.51%) |
Sep 27, 2023 | 24.85 | 24.85 | 24.27 | 24.48 | 14,571 | -0.54(-2.15%) |
Sep 26, 2023 | 25.34 | 25.35 | 24.95 | 25.01 | 8,318 | -0.65(-2.54%) |
Sep 25, 2023 | 25.83 | 25.72 | 25.59 | 25.67 | 29,083 | -0.31(-1.18%) |
Sep 22, 2023 | 26.29 | 26.55 | 25.97 | 25.97 | 6,865 | -0.08(-0.30%) |
Sep 21, 2023 | 26.12 | 26.22 | 25.79 | 26.05 | 8,232 | -0.69(-2.59%) |
Sep 20, 2023 | 26.74 | 27.29 | 26.73 | 26.74 | 7,531 | +0.13(+0.49%) |
Sep 19, 2023 | 27.04 | 27.04 | 26.47 | 26.61 | 19,254 | -0.04(-0.15%) |
Sep 18, 2023 | 26.60 | 26.77 | 26.38 | 26.65 | 8,489 | -0.27(-0.99%) |
Sep 15, 2023 | 26.69 | 26.95 | 26.69 | 26.92 | 7,862 | +0.55(+2.10%) |
Sep 14, 2023 | 26.00 | 26.41 | 26.00 | 26.37 | 6,901 | +0.62(+2.43%) |
Sep 13, 2023 | 25.94 | 25.94 | 25.70 | 25.74 | 3,364 | -0.31(-1.18%) |
Sep 12, 2023 | 25.73 | 26.19 | 25.73 | 26.05 | 15,512 | +0.17(+0.66%) |
Sep 11, 2023 | 26.06 | 26.14 | 25.76 | 25.88 | 10,661 | -0.04(-0.14%) |
Sep 08, 2023 | 26.00 | 26.30 | 25.90 | 25.92 | 4,276 | +0.13(+0.52%) |
Sep 07, 2023 | 25.85 | 25.85 | 25.71 | 25.78 | 4,096 | -0.26(-1.01%) |
Sep 06, 2023 | 26.01 | 26.37 | 26.00 | 26.04 | 11,312 | -0.03(-0.11%) |
Sep 05, 2023 | 26.58 | 26.78 | 25.99 | 26.07 | 43,436 | -1.26(-4.60%) |
Sep 01, 2023 | 27.83 | 27.83 | 27.26 | 27.33 | 57,948 | -0.14(-0.49%) |
Aug 31, 2023 | 27.60 | 27.60 | 27.19 | 27.47 | 5,246 | -0.40(-1.44%) |
Aug 30, 2023 | 28.12 | 28.51 | 27.70 | 27.87 | 11,988 | +0.10(+0.36%) |
Aug 29, 2023 | 27.05 | 27.87 | 27.05 | 27.77 | 8,150 | +0.84(+3.11%) |
Aug 28, 2023 | 26.42 | 27.05 | 26.42 | 26.93 | 13,904 | +0.62(+2.36%) |
Aug 25, 2023 | 26.49 | 26.49 | 25.88 | 26.31 | 9,918 | -0.11(-0.42%) |
Aug 24, 2023 | 26.42 | 26.70 | 26.42 | 26.42 | 8,520 | -0.37(-1.38%) |
Aug 23, 2023 | 26.12 | 26.91 | 26.12 | 26.79 | 23,567 | +1.00(+3.89%) |
Aug 22, 2023 | 25.90 | 25.90 | 25.60 | 25.79 | 4,117 | +0.22(+0.87%) |
Aug 21, 2023 | 25.44 | 25.59 | 25.20 | 25.56 | 12,184 | +0.26(+1.04%) |
Aug 18, 2023 | 25.22 | 25.30 | 25.05 | 25.30 | 7,574 | +0.08(+0.32%) |
Aug 17, 2023 | 25.60 | 25.72 | 25.14 | 25.22 | 10,597 | -0.33(-1.31%) |
Aug 16, 2023 | 25.88 | 26.01 | 25.50 | 25.56 | 14,541 | -0.30(-1.14%) |
Aug 15, 2023 | 26.38 | 26.38 | 25.85 | 25.85 | 7,426 | -0.75(-2.84%) |
Aug 14, 2023 | 26.72 | 26.77 | 26.24 | 26.61 | 14,309 | -0.41(-1.52%) |
Aug 11, 2023 | 26.65 | 27.04 | 26.65 | 27.02 | 9,138 | +0.49(+1.84%) |
Aug 10, 2023 | 26.80 | 26.80 | 26.44 | 26.53 | 22,299 | +0.01(+0.05%) |
Aug 09, 2023 | 26.65 | 26.65 | 26.40 | 26.52 | 4,974 | +0.00(+0.01%) |
Aug 08, 2023 | 26.65 | 26.65 | 26.21 | 26.51 | 28,311 | -0.67(-2.48%) |
Aug 07, 2023 | 27.31 | 27.31 | 26.95 | 27.19 | 4,552 | -0.10(-0.35%) |
Aug 04, 2023 | 27.29 | 27.54 | 27.28 | 27.28 | 4,404 | +0.15(+0.55%) |
Aug 03, 2023 | 27.10 | 27.29 | 27.07 | 27.14 | 7,604 | +0.31(+1.16%) |
Aug 02, 2023 | 27.38 | 27.45 | 26.74 | 26.83 | 7,839 | -0.83(-2.99%) |