Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.19 | 24.64 | 24.14 | 24.55 | 1,137,442 | +0.44(+1.82%) |
Oct 30, 2023 | 24.00 | 24.24 | 23.89 | 24.11 | 904,949 | +0.26(+1.09%) |
Oct 27, 2023 | 24.11 | 24.15 | 23.65 | 23.85 | 951,913 | -0.27(-1.12%) |
Oct 26, 2023 | 24.39 | 24.40 | 23.92 | 24.12 | 889,591 | -0.33(-1.35%) |
Oct 25, 2023 | 24.67 | 24.78 | 24.20 | 24.45 | 819,131 | -0.32(-1.29%) |
Oct 24, 2023 | 25.02 | 25.16 | 24.64 | 24.77 | 756,555 | +0.04(+0.16%) |
Oct 23, 2023 | 24.94 | 25.04 | 24.46 | 24.73 | 784,478 | -0.28(-1.12%) |
Oct 20, 2023 | 25.18 | 25.33 | 24.88 | 25.01 | 689,591 | -0.22(-0.87%) |
Oct 19, 2023 | 25.64 | 25.86 | 25.22 | 25.23 | 638,053 | -0.37(-1.45%) |
Oct 18, 2023 | 26.09 | 26.19 | 25.44 | 25.60 | 595,444 | -0.70(-2.66%) |
Oct 17, 2023 | 26.18 | 26.45 | 26.07 | 26.30 | 967,530 | +0.00(+0.00%) |
Oct 16, 2023 | 26.26 | 26.50 | 25.98 | 26.30 | 891,149 | +0.18(+0.69%) |
Oct 13, 2023 | 25.98 | 26.23 | 25.83 | 26.12 | 1,126,155 | +0.20(+0.75%) |
Oct 12, 2023 | 25.95 | 26.21 | 25.70 | 25.93 | 722,170 | -0.05(-0.21%) |
Oct 11, 2023 | 25.65 | 26.03 | 25.65 | 25.98 | 695,423 | +0.32(+1.25%) |
Oct 10, 2023 | 25.47 | 25.80 | 25.47 | 25.66 | 1,394,147 | +0.19(+0.75%) |
Oct 09, 2023 | 24.89 | 25.59 | 24.77 | 25.47 | 886,446 | +0.39(+1.58%) |
Oct 06, 2023 | 24.55 | 25.25 | 24.41 | 25.07 | 747,927 | +0.45(+1.85%) |
Oct 05, 2023 | 24.66 | 24.99 | 24.55 | 24.62 | 878,259 | -0.09(-0.36%) |
Oct 04, 2023 | 24.50 | 25.10 | 24.49 | 24.71 | 1,850,889 | +0.10(+0.41%) |
Oct 03, 2023 | 25.21 | 25.51 | 24.40 | 24.61 | 1,315,788 | -0.71(-2.80%) |
Oct 02, 2023 | 25.26 | 25.73 | 25.10 | 25.32 | 1,986,126 | -0.14(-0.55%) |
Sep 29, 2023 | 25.19 | 25.69 | 24.89 | 25.46 | 2,202,191 | +0.48(+1.92%) |
Sep 28, 2023 | 24.63 | 25.15 | 24.37 | 24.98 | 3,779,442 | +0.26(+1.05%) |
Sep 27, 2023 | 23.90 | 24.88 | 23.89 | 24.72 | 2,517,909 | +1.07(+4.52%) |
Sep 26, 2023 | 25.00 | 25.46 | 23.45 | 23.65 | 4,793,668 | +0.75(+3.28%) |
Sep 25, 2023 | 22.52 | 22.96 | 22.84 | 22.90 | 802,725 | +0.19(+0.84%) |
Sep 22, 2023 | 22.73 | 23.08 | 22.64 | 22.71 | 792,132 | -0.07(-0.31%) |
Sep 21, 2023 | 22.78 | 23.12 | 22.60 | 22.78 | 1,183,355 | -0.19(-0.83%) |
Sep 20, 2023 | 22.85 | 23.68 | 22.85 | 22.97 | 1,534,636 | +0.02(+0.09%) |
Sep 19, 2023 | 22.56 | 22.99 | 22.56 | 22.95 | 1,069,709 | +0.31(+1.37%) |
Sep 18, 2023 | 22.46 | 23.12 | 22.46 | 22.64 | 1,307,176 | +0.11(+0.49%) |
Sep 15, 2023 | 23.09 | 23.36 | 22.43 | 22.53 | 2,949,528 | -0.82(-3.51%) |
Sep 14, 2023 | 22.98 | 23.46 | 22.98 | 23.35 | 1,191,859 | +0.48(+2.10%) |
Sep 13, 2023 | 23.60 | 23.71 | 22.78 | 22.87 | 1,082,597 | -0.55(-2.35%) |
Sep 12, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 935,680 | +0.59(+2.58%) |
Sep 11, 2023 | 23.41 | 23.82 | 22.79 | 22.83 | 1,066,794 | -0.32(-1.38%) |
Sep 08, 2023 | 23.08 | 23.26 | 22.83 | 23.15 | 851,515 | +0.11(+0.48%) |
Sep 07, 2023 | 23.39 | 23.61 | 22.86 | 23.04 | 1,605,883 | -0.61(-2.58%) |
Sep 06, 2023 | 23.64 | 24.10 | 23.34 | 23.65 | 931,433 | +0.02(+0.08%) |
Sep 05, 2023 | 24.35 | 24.70 | 23.56 | 23.63 | 866,905 | -0.95(-3.86%) |
Sep 01, 2023 | 24.51 | 24.66 | 24.27 | 24.58 | 745,045 | +0.14(+0.57%) |
Aug 31, 2023 | 24.59 | 24.74 | 24.33 | 24.44 | 952,681 | -0.14(-0.57%) |
Aug 30, 2023 | 24.25 | 24.70 | 23.90 | 24.58 | 1,344,980 | +0.74(+3.10%) |
Aug 29, 2023 | 23.51 | 24.03 | 23.30 | 23.84 | 776,073 | +0.47(+2.01%) |
Aug 28, 2023 | 23.45 | 23.78 | 23.30 | 23.37 | 557,238 | +0.09(+0.39%) |
Aug 25, 2023 | 23.57 | 23.63 | 23.20 | 23.28 | 604,809 | -0.14(-0.60%) |
Aug 24, 2023 | 23.71 | 24.08 | 23.34 | 23.42 | 758,585 | -0.42(-1.76%) |
Aug 23, 2023 | 23.77 | 24.00 | 23.51 | 23.84 | 731,701 | +0.04(+0.17%) |
Aug 22, 2023 | 24.04 | 24.04 | 23.54 | 23.80 | 961,576 | -0.11(-0.46%) |
Aug 21, 2023 | 23.84 | 24.13 | 23.68 | 23.91 | 1,212,842 | +0.11(+0.46%) |
Aug 18, 2023 | 23.92 | 23.96 | 23.52 | 23.80 | 1,234,895 | -0.24(-1.00%) |
Aug 17, 2023 | 24.00 | 24.11 | 23.59 | 24.04 | 1,495,314 | +0.19(+0.80%) |
Aug 16, 2023 | 23.97 | 24.20 | 23.65 | 23.85 | 1,084,345 | -0.22(-0.91%) |
Aug 15, 2023 | 23.89 | 24.14 | 23.70 | 24.07 | 1,124,961 | -0.23(-0.95%) |
Aug 14, 2023 | 23.63 | 24.32 | 23.27 | 24.30 | 1,286,385 | +0.64(+2.70%) |
Aug 11, 2023 | 22.62 | 23.69 | 22.62 | 23.66 | 1,588,320 | +0.91(+4.00%) |
Aug 10, 2023 | 23.21 | 23.58 | 22.57 | 22.75 | 1,074,305 | -0.29(-1.26%) |
Aug 09, 2023 | 22.61 | 23.22 | 22.42 | 23.04 | 1,684,559 | +0.48(+2.13%) |
Aug 08, 2023 | 22.78 | 23.19 | 22.24 | 22.56 | 2,069,559 | -0.52(-2.25%) |
Aug 07, 2023 | 23.18 | 23.54 | 22.47 | 23.08 | 3,262,732 | +0.49(+2.17%) |
Aug 04, 2023 | 26.85 | 26.85 | 22.24 | 22.59 | 6,472,343 | -10.24(-31.19%) |
Aug 03, 2023 | 32.22 | 33.15 | 32.15 | 32.83 | 1,038,348 | +0.34(+1.05%) |
Aug 02, 2023 | 32.54 | 33.08 | 32.21 | 32.49 | 1,450,981 | -0.05(-0.15%) |