Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.50 | 24.59 | 24.42 | 24.53 | 58,938 | +0.22(+0.90%) |
Oct 30, 2023 | 24.36 | 24.36 | 24.10 | 24.31 | 105,280 | +0.24(+0.99%) |
Oct 27, 2023 | 24.27 | 24.40 | 24.01 | 24.07 | 51,914 | -0.14(-0.57%) |
Oct 26, 2023 | 24.55 | 24.55 | 24.13 | 24.21 | 79,654 | -0.89(-3.55%) |
Oct 25, 2023 | 25.10 | 25.37 | 24.95 | 25.10 | 45,126 | -0.12(-0.48%) |
Oct 24, 2023 | 24.96 | 25.22 | 24.94 | 25.22 | 70,837 | +0.24(+0.96%) |
Oct 23, 2023 | 24.61 | 25.05 | 24.59 | 24.98 | 65,257 | +0.70(+2.88%) |
Oct 20, 2023 | 24.35 | 24.48 | 24.28 | 24.28 | 55,858 | +0.09(+0.35%) |
Oct 19, 2023 | 24.49 | 24.49 | 24.14 | 24.20 | 56,300 | -0.63(-2.56%) |
Oct 18, 2023 | 24.93 | 24.98 | 24.78 | 24.83 | 71,667 | -0.40(-1.59%) |
Oct 17, 2023 | 24.88 | 25.36 | 24.77 | 25.23 | 61,513 | +0.06(+0.24%) |
Oct 16, 2023 | 25.06 | 25.17 | 25.02 | 25.17 | 84,669 | +0.25(+0.99%) |
Oct 13, 2023 | 24.81 | 25.01 | 24.76 | 24.92 | 43,465 | -0.29(-1.13%) |
Oct 12, 2023 | 25.31 | 25.46 | 25.10 | 25.21 | 122,684 | -0.17(-0.67%) |
Oct 11, 2023 | 25.47 | 25.47 | 25.23 | 25.38 | 37,131 | -0.14(-0.53%) |
Oct 10, 2023 | 25.39 | 25.66 | 25.30 | 25.52 | 89,729 | +0.64(+2.59%) |
Oct 09, 2023 | 24.71 | 24.90 | 24.62 | 24.87 | 39,733 | -0.28(-1.11%) |
Oct 06, 2023 | 24.86 | 25.18 | 24.52 | 25.15 | 74,249 | -0.05(-0.22%) |
Oct 05, 2023 | 25.31 | 25.31 | 25.01 | 25.20 | 53,447 | -0.29(-1.12%) |
Oct 04, 2023 | 25.29 | 25.51 | 25.00 | 25.49 | 46,696 | +0.57(+2.29%) |
Oct 03, 2023 | 24.95 | 25.01 | 24.87 | 24.92 | 65,022 | -0.21(-0.84%) |
Oct 02, 2023 | 25.10 | 25.18 | 24.95 | 25.13 | 94,949 | -0.20(-0.77%) |
Sep 29, 2023 | 25.48 | 25.52 | 25.23 | 25.32 | 56,979 | -0.20(-0.78%) |
Sep 28, 2023 | 25.30 | 25.57 | 25.28 | 25.52 | 128,383 | +0.67(+2.70%) |
Sep 27, 2023 | 24.84 | 24.92 | 24.64 | 24.86 | 70,718 | -0.04(-0.14%) |
Sep 26, 2023 | 25.07 | 25.10 | 24.88 | 24.89 | 47,494 | -0.10(-0.40%) |
Sep 25, 2023 | 24.72 | 25.06 | 24.95 | 24.99 | 88,382 | -0.16(-0.64%) |
Sep 22, 2023 | 25.03 | 25.29 | 25.03 | 25.15 | 56,182 | +0.96(+3.96%) |
Sep 21, 2023 | 24.31 | 24.40 | 24.17 | 24.19 | 49,982 | -0.03(-0.13%) |
Sep 20, 2023 | 24.34 | 24.62 | 24.22 | 24.22 | 30,718 | +0.36(+1.52%) |
Sep 19, 2023 | 23.92 | 23.99 | 23.80 | 23.86 | 65,178 | -0.26(-1.08%) |
Sep 18, 2023 | 24.23 | 24.23 | 24.07 | 24.12 | 74,922 | -0.40(-1.63%) |
Sep 15, 2023 | 24.65 | 24.71 | 24.46 | 24.52 | 87,874 | +0.38(+1.57%) |
Sep 14, 2023 | 23.95 | 24.15 | 23.81 | 24.14 | 42,456 | +0.23(+0.96%) |
Sep 13, 2023 | 24.11 | 24.14 | 23.89 | 23.91 | 24,663 | -0.40(-1.65%) |
Sep 12, 2023 | 24.35 | 24.40 | 24.21 | 24.31 | 51,781 | -0.02(-0.08%) |
Sep 11, 2023 | 24.18 | 24.34 | 24.15 | 24.33 | 73,895 | +0.45(+1.88%) |
Sep 08, 2023 | 23.96 | 24.01 | 23.81 | 23.88 | 29,188 | -0.42(-1.72%) |
Sep 07, 2023 | 23.96 | 24.46 | 23.91 | 24.30 | 54,504 | +0.23(+0.96%) |
Sep 06, 2023 | 24.08 | 24.12 | 23.89 | 24.07 | 40,018 | -0.14(-0.58%) |
Sep 05, 2023 | 24.24 | 24.39 | 24.16 | 24.21 | 71,234 | -0.43(-1.77%) |
Sep 01, 2023 | 25.04 | 25.04 | 24.59 | 24.64 | 37,081 | -0.40(-1.61%) |
Aug 31, 2023 | 25.16 | 25.21 | 24.96 | 25.05 | 67,524 | +0.05(+0.22%) |
Aug 30, 2023 | 24.96 | 25.05 | 24.94 | 25.00 | 57,358 | -0.10(-0.42%) |
Aug 29, 2023 | 24.63 | 25.10 | 24.63 | 25.10 | 46,589 | +0.41(+1.66%) |
Aug 28, 2023 | 24.73 | 24.78 | 24.62 | 24.69 | 56,817 | +0.17(+0.69%) |
Aug 25, 2023 | 24.54 | 24.66 | 24.34 | 24.52 | 37,488 | -0.04(-0.16%) |
Aug 24, 2023 | 24.84 | 24.89 | 24.56 | 24.56 | 36,546 | -0.45(-1.80%) |
Aug 23, 2023 | 24.98 | 25.08 | 24.94 | 25.01 | 26,940 | +0.21(+0.85%) |
Aug 22, 2023 | 24.87 | 24.91 | 24.75 | 24.80 | 50,918 | -0.04(-0.16%) |
Aug 21, 2023 | 24.86 | 24.86 | 24.66 | 24.84 | 67,727 | +0.12(+0.48%) |
Aug 18, 2023 | 24.61 | 24.75 | 24.61 | 24.72 | 39,959 | -0.21(-0.84%) |
Aug 17, 2023 | 25.28 | 25.28 | 24.87 | 24.93 | 39,487 | -0.20(-0.80%) |
Aug 16, 2023 | 25.33 | 25.39 | 25.13 | 25.13 | 36,271 | -0.11(-0.45%) |
Aug 15, 2023 | 25.47 | 25.47 | 25.21 | 25.24 | 31,710 | -0.42(-1.63%) |
Aug 14, 2023 | 25.49 | 25.71 | 25.49 | 25.66 | 38,205 | -0.12(-0.47%) |
Aug 11, 2023 | 25.91 | 25.93 | 25.71 | 25.78 | 33,381 | -0.38(-1.45%) |
Aug 10, 2023 | 26.29 | 26.46 | 26.13 | 26.16 | 72,529 | -0.31(-1.17%) |
Aug 09, 2023 | 26.31 | 26.48 | 26.27 | 26.47 | 29,498 | +0.04(+0.15%) |
Aug 08, 2023 | 26.48 | 26.48 | 26.19 | 26.43 | 39,573 | -0.41(-1.52%) |
Aug 07, 2023 | 26.72 | 26.87 | 26.70 | 26.84 | 44,254 | -0.03(-0.12%) |
Aug 04, 2023 | 26.95 | 27.19 | 26.86 | 26.87 | 20,951 | +0.37(+1.38%) |
Aug 03, 2023 | 26.25 | 26.64 | 26.23 | 26.50 | 24,878 | -0.43(-1.59%) |
Aug 02, 2023 | 26.85 | 27.03 | 26.67 | 26.93 | 26,501 | -1.89(-6.55%) |