Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.85 | 25.28 | 24.83 | 25.28 | 140,198 | +0.52(+2.09%) |
Oct 30, 2023 | 24.79 | 24.98 | 24.52 | 24.76 | 103,796 | +0.13(+0.52%) |
Oct 27, 2023 | 24.98 | 25.11 | 24.55 | 24.63 | 60,890 | -0.33(-1.31%) |
Oct 26, 2023 | 24.08 | 25.10 | 24.08 | 24.96 | 104,907 | +0.92(+3.85%) |
Oct 25, 2023 | 24.26 | 24.28 | 23.96 | 24.04 | 272,865 | -0.41(-1.67%) |
Oct 24, 2023 | 24.23 | 24.55 | 24.23 | 24.44 | 115,715 | +0.34(+1.40%) |
Oct 23, 2023 | 23.93 | 24.36 | 23.79 | 24.11 | 75,614 | -0.06(-0.25%) |
Oct 20, 2023 | 24.14 | 24.37 | 24.12 | 24.17 | 54,761 | -0.03(-0.12%) |
Oct 19, 2023 | 24.76 | 24.76 | 24.20 | 24.20 | 504,614 | -0.77(-3.09%) |
Oct 18, 2023 | 25.34 | 25.38 | 24.95 | 24.97 | 65,889 | -0.60(-2.34%) |
Oct 17, 2023 | 25.63 | 25.81 | 25.41 | 25.57 | 732,371 | -0.34(-1.31%) |
Oct 16, 2023 | 25.69 | 25.97 | 25.51 | 25.91 | 59,309 | +0.39(+1.51%) |
Oct 13, 2023 | 25.74 | 25.80 | 25.47 | 25.52 | 68,765 | -0.18(-0.72%) |
Oct 12, 2023 | 25.92 | 25.93 | 25.55 | 25.70 | 61,304 | -0.21(-0.82%) |
Oct 11, 2023 | 25.53 | 25.93 | 25.53 | 25.92 | 130,996 | +0.45(+1.76%) |
Oct 10, 2023 | 25.39 | 25.68 | 25.30 | 25.47 | 47,726 | +0.24(+0.94%) |
Oct 09, 2023 | 24.77 | 25.27 | 24.77 | 25.23 | 53,645 | +0.24(+0.96%) |
Oct 06, 2023 | 24.65 | 25.09 | 24.39 | 24.99 | 55,485 | +0.15(+0.60%) |
Oct 05, 2023 | 24.81 | 24.91 | 24.59 | 24.84 | 94,795 | +0.08(+0.32%) |
Oct 04, 2023 | 24.66 | 24.80 | 24.43 | 24.76 | 61,597 | +0.20(+0.81%) |
Oct 03, 2023 | 24.95 | 25.07 | 24.52 | 24.56 | 89,037 | -0.60(-2.37%) |
Oct 02, 2023 | 25.57 | 25.58 | 25.03 | 25.16 | 71,307 | -0.58(-2.24%) |
Sep 29, 2023 | 25.86 | 26.00 | 25.65 | 25.74 | 84,807 | +0.26(+1.01%) |
Sep 28, 2023 | 25.15 | 25.53 | 25.15 | 25.48 | 107,950 | +0.35(+1.38%) |
Sep 27, 2023 | 25.54 | 25.55 | 24.98 | 25.13 | 270,993 | -0.39(-1.52%) |
Sep 26, 2023 | 25.81 | 25.83 | 25.46 | 25.52 | 96,731 | -0.53(-2.02%) |
Sep 25, 2023 | 26.02 | 26.05 | 25.95 | 26.04 | 177,132 | -0.10(-0.38%) |
Sep 22, 2023 | 26.42 | 26.50 | 26.13 | 26.14 | 161,989 | -0.18(-0.68%) |
Sep 21, 2023 | 26.92 | 26.95 | 26.32 | 26.32 | 110,217 | -0.81(-3.00%) |
Sep 20, 2023 | 27.30 | 27.47 | 27.14 | 27.14 | 34,032 | +0.04(+0.14%) |
Sep 19, 2023 | 27.28 | 27.36 | 27.05 | 27.10 | 50,924 | -0.18(-0.68%) |
Sep 18, 2023 | 27.45 | 27.55 | 27.25 | 27.28 | 41,037 | -0.13(-0.46%) |
Sep 15, 2023 | 27.63 | 27.75 | 27.41 | 27.41 | 57,315 | -0.37(-1.33%) |
Sep 14, 2023 | 27.26 | 27.79 | 27.26 | 27.78 | 60,853 | +0.63(+2.32%) |
Sep 13, 2023 | 27.30 | 27.30 | 27.10 | 27.15 | 59,816 | -0.28(-1.01%) |
Sep 12, 2023 | 27.42 | 27.46 | 27.20 | 27.42 | 58,153 | -0.10(-0.37%) |
Sep 11, 2023 | 27.52 | 27.59 | 27.38 | 27.53 | 49,532 | +0.13(+0.46%) |
Sep 08, 2023 | 27.64 | 27.65 | 27.39 | 27.40 | 45,336 | -0.18(-0.67%) |
Sep 07, 2023 | 27.50 | 27.68 | 27.39 | 27.58 | 62,698 | +0.06(+0.21%) |
Sep 06, 2023 | 27.66 | 27.67 | 27.38 | 27.53 | 56,788 | -0.16(-0.56%) |
Sep 05, 2023 | 27.76 | 27.80 | 27.65 | 27.68 | 48,752 | -0.18(-0.66%) |
Sep 01, 2023 | 28.03 | 28.12 | 27.78 | 27.87 | 44,468 | -0.09(-0.31%) |
Aug 31, 2023 | 28.09 | 28.17 | 27.92 | 27.95 | 49,401 | -0.15(-0.52%) |
Aug 30, 2023 | 28.05 | 28.22 | 28.04 | 28.10 | 115,595 | +0.10(+0.35%) |
Aug 29, 2023 | 27.54 | 28.00 | 27.52 | 28.00 | 70,504 | +0.45(+1.62%) |
Aug 28, 2023 | 27.42 | 27.67 | 27.42 | 27.55 | 38,674 | +0.20(+0.75%) |
Aug 25, 2023 | 27.33 | 27.44 | 27.17 | 27.35 | 43,139 | +0.10(+0.36%) |
Aug 24, 2023 | 27.31 | 27.65 | 27.21 | 27.25 | 37,218 | -0.04(-0.14%) |
Aug 23, 2023 | 27.15 | 27.32 | 27.15 | 27.29 | 57,561 | +0.27(+1.01%) |
Aug 22, 2023 | 26.97 | 27.11 | 26.90 | 27.02 | 55,693 | +0.07(+0.25%) |
Aug 21, 2023 | 27.15 | 27.15 | 26.75 | 26.95 | 172,840 | -0.24(-0.89%) |
Aug 18, 2023 | 27.09 | 27.28 | 27.09 | 27.20 | 84,755 | +0.01(+0.04%) |
Aug 17, 2023 | 27.43 | 27.49 | 27.19 | 27.19 | 116,670 | -0.12(-0.43%) |
Aug 16, 2023 | 27.81 | 27.88 | 27.28 | 27.30 | 93,245 | -0.57(-2.06%) |
Aug 15, 2023 | 28.02 | 28.05 | 27.84 | 27.88 | 44,545 | -0.27(-0.97%) |
Aug 14, 2023 | 28.21 | 28.22 | 28.07 | 28.15 | 61,458 | -0.13(-0.45%) |
Aug 11, 2023 | 28.21 | 28.39 | 28.21 | 28.27 | 35,002 | -0.06(-0.21%) |
Aug 10, 2023 | 28.31 | 28.63 | 28.27 | 28.33 | 49,941 | -0.01(-0.03%) |
Aug 09, 2023 | 28.19 | 28.38 | 28.12 | 28.34 | 77,358 | +0.18(+0.66%) |
Aug 08, 2023 | 27.88 | 28.21 | 27.79 | 28.16 | 84,303 | -0.04(-0.14%) |
Aug 07, 2023 | 28.17 | 28.23 | 28.09 | 28.20 | 90,870 | +0.18(+0.66%) |
Aug 04, 2023 | 28.01 | 28.37 | 27.93 | 28.01 | 47,921 | +0.03(+0.10%) |
Aug 03, 2023 | 28.38 | 28.39 | 27.89 | 27.98 | 180,051 | -0.47(-1.64%) |
Aug 02, 2023 | 28.48 | 28.55 | 28.27 | 28.45 | 49,799 | -0.30(-1.05%) |