Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.01 | 25.19 | 24.75 | 24.93 | 94,014 | +0.02(+0.08%) |
Oct 30, 2023 | 24.94 | 25.69 | 24.31 | 24.91 | 105,351 | +0.23(+0.94%) |
Oct 27, 2023 | 25.02 | 25.29 | 24.39 | 24.67 | 106,874 | -0.41(-1.62%) |
Oct 26, 2023 | 24.49 | 25.18 | 24.30 | 25.08 | 119,078 | +0.90(+3.72%) |
Oct 25, 2023 | 24.02 | 24.38 | 23.72 | 24.18 | 136,677 | +0.00(+0.00%) |
Oct 24, 2023 | 24.77 | 24.77 | 24.04 | 24.18 | 109,053 | -0.52(-2.12%) |
Oct 23, 2023 | 24.94 | 25.27 | 24.66 | 24.70 | 191,497 | -0.39(-1.54%) |
Oct 20, 2023 | 25.38 | 25.72 | 24.97 | 25.09 | 279,333 | -0.18(-0.73%) |
Oct 19, 2023 | 25.47 | 26.07 | 25.09 | 25.27 | 276,187 | -1.09(-4.15%) |
Oct 18, 2023 | 26.79 | 26.82 | 26.35 | 26.37 | 84,099 | -0.69(-2.54%) |
Oct 17, 2023 | 26.28 | 27.25 | 26.28 | 27.05 | 146,279 | +0.68(+2.57%) |
Oct 16, 2023 | 26.23 | 26.56 | 26.18 | 26.38 | 111,535 | +0.27(+1.04%) |
Oct 13, 2023 | 26.76 | 26.80 | 25.99 | 26.11 | 138,937 | -0.50(-1.89%) |
Oct 12, 2023 | 26.88 | 26.88 | 26.41 | 26.61 | 85,471 | -0.22(-0.83%) |
Oct 11, 2023 | 26.95 | 27.15 | 26.71 | 26.83 | 88,119 | -0.14(-0.50%) |
Oct 10, 2023 | 26.86 | 27.15 | 26.82 | 26.97 | 101,443 | +0.29(+1.09%) |
Oct 09, 2023 | 26.25 | 26.84 | 26.22 | 26.68 | 129,285 | +0.33(+1.25%) |
Oct 06, 2023 | 26.28 | 26.65 | 26.05 | 26.35 | 265,573 | -0.22(-0.84%) |
Oct 05, 2023 | 26.20 | 26.87 | 26.20 | 26.57 | 162,278 | +0.29(+1.10%) |
Oct 04, 2023 | 25.98 | 26.39 | 25.42 | 26.28 | 106,397 | +0.34(+1.31%) |
Oct 03, 2023 | 25.86 | 26.12 | 25.65 | 25.94 | 122,173 | -0.15(-0.56%) |
Oct 02, 2023 | 26.18 | 26.30 | 25.86 | 26.09 | 174,572 | -0.12(-0.44%) |
Sep 29, 2023 | 26.25 | 26.59 | 26.04 | 26.20 | 222,949 | +0.16(+0.63%) |
Sep 28, 2023 | 25.62 | 26.21 | 25.62 | 26.04 | 195,098 | +0.50(+1.97%) |
Sep 27, 2023 | 25.83 | 25.91 | 25.54 | 25.54 | 118,622 | -0.09(-0.34%) |
Sep 26, 2023 | 25.55 | 26.03 | 25.55 | 25.62 | 129,490 | -0.20(-0.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.47 | 25.83 | 78,035 | +0.30(+1.18%) |
Sep 22, 2023 | 25.71 | 25.71 | 25.32 | 25.53 | 112,898 | -0.21(-0.83%) |
Sep 21, 2023 | 25.79 | 25.97 | 25.54 | 25.74 | 106,447 | -0.18(-0.71%) |
Sep 20, 2023 | 26.23 | 26.55 | 25.90 | 25.92 | 81,873 | -0.15(-0.59%) |
Sep 19, 2023 | 26.33 | 26.51 | 25.94 | 26.08 | 98,069 | -0.13(-0.48%) |
Sep 18, 2023 | 26.82 | 26.91 | 26.16 | 26.20 | 107,975 | -0.56(-2.10%) |
Sep 15, 2023 | 27.32 | 27.48 | 26.72 | 26.76 | 1,015,067 | -0.52(-1.91%) |
Sep 14, 2023 | 26.56 | 27.32 | 26.43 | 27.29 | 211,939 | +1.02(+3.87%) |
Sep 13, 2023 | 26.59 | 26.59 | 26.08 | 26.27 | 106,048 | -0.25(-0.95%) |
Sep 12, 2023 | 26.56 | 27.14 | 26.32 | 26.52 | 105,515 | +0.04(+0.15%) |
Sep 11, 2023 | 26.55 | 26.94 | 26.41 | 26.48 | 130,687 | -0.02(-0.07%) |
Sep 08, 2023 | 26.59 | 26.67 | 26.16 | 26.50 | 90,182 | -0.04(-0.15%) |
Sep 07, 2023 | 26.76 | 26.90 | 26.28 | 26.54 | 138,477 | -0.26(-0.97%) |
Sep 06, 2023 | 27.19 | 27.44 | 26.68 | 26.80 | 130,065 | -0.33(-1.21%) |
Sep 05, 2023 | 27.85 | 27.85 | 27.04 | 27.13 | 140,647 | -0.90(-3.21%) |
Sep 01, 2023 | 27.70 | 28.19 | 27.13 | 28.03 | 80,600 | +0.62(+2.26%) |
Aug 31, 2023 | 27.48 | 27.55 | 27.21 | 27.41 | 113,413 | -0.05(-0.18%) |
Aug 30, 2023 | 27.74 | 27.75 | 27.44 | 27.46 | 76,139 | -0.40(-1.42%) |
Aug 29, 2023 | 27.73 | 28.07 | 27.65 | 27.86 | 72,680 | +0.09(+0.31%) |
Aug 28, 2023 | 27.55 | 27.97 | 27.55 | 27.77 | 71,597 | +0.33(+1.20%) |
Aug 25, 2023 | 27.67 | 27.86 | 27.10 | 27.44 | 60,175 | -0.18(-0.67%) |
Aug 24, 2023 | 27.46 | 27.90 | 26.94 | 27.62 | 120,373 | +0.18(+0.67%) |
Aug 23, 2023 | 27.46 | 27.77 | 27.12 | 27.44 | 79,231 | -0.06(-0.21%) |
Aug 22, 2023 | 27.88 | 28.35 | 27.43 | 27.50 | 129,602 | -0.42(-1.49%) |
Aug 21, 2023 | 28.49 | 28.70 | 27.88 | 27.92 | 93,020 | -0.56(-1.97%) |
Aug 18, 2023 | 28.11 | 28.67 | 28.11 | 28.48 | 127,682 | +0.15(+0.51%) |
Aug 17, 2023 | 28.37 | 28.89 | 28.19 | 28.33 | 93,647 | +0.10(+0.34%) |
Aug 16, 2023 | 28.51 | 28.81 | 28.22 | 28.23 | 101,325 | -0.30(-1.05%) |
Aug 15, 2023 | 29.14 | 29.43 | 28.44 | 28.53 | 126,926 | -1.02(-3.44%) |
Aug 14, 2023 | 29.85 | 29.96 | 29.37 | 29.55 | 96,162 | -0.52(-1.74%) |
Aug 11, 2023 | 29.74 | 30.21 | 29.56 | 30.07 | 80,540 | +0.23(+0.78%) |
Aug 10, 2023 | 30.15 | 30.38 | 29.70 | 29.84 | 86,797 | -0.21(-0.71%) |
Aug 09, 2023 | 30.22 | 30.27 | 29.82 | 30.05 | 80,023 | -0.19(-0.64%) |
Aug 08, 2023 | 30.02 | 30.33 | 29.27 | 30.25 | 91,362 | -0.32(-1.03%) |
Aug 07, 2023 | 30.41 | 30.78 | 30.12 | 30.56 | 121,297 | +0.15(+0.50%) |
Aug 04, 2023 | 30.48 | 30.65 | 30.21 | 30.41 | 108,139 | -0.15(-0.50%) |
Aug 03, 2023 | 30.13 | 30.74 | 29.51 | 30.56 | 97,627 | +0.39(+1.30%) |
Aug 02, 2023 | 29.66 | 30.51 | 29.58 | 30.17 | 100,768 | +0.16(+0.54%) |