Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.32 | 26.85 | 25.49 | 25.84 | 1,326,943 | -1.02(-3.80%) |
Oct 30, 2023 | 27.46 | 27.50 | 26.54 | 26.86 | 1,013,688 | +0.50(+1.90%) |
Oct 27, 2023 | 25.77 | 26.41 | 25.37 | 26.36 | 1,176,175 | +0.75(+2.93%) |
Oct 26, 2023 | 25.78 | 25.90 | 24.89 | 25.61 | 955,026 | -0.24(-0.93%) |
Oct 25, 2023 | 25.82 | 26.19 | 25.18 | 25.85 | 910,304 | -0.21(-0.81%) |
Oct 24, 2023 | 25.80 | 26.22 | 25.63 | 26.06 | 668,131 | -0.07(-0.27%) |
Oct 23, 2023 | 26.52 | 26.67 | 26.01 | 26.13 | 814,115 | -0.90(-3.33%) |
Oct 20, 2023 | 26.43 | 27.84 | 26.40 | 27.03 | 1,487,436 | +0.78(+2.97%) |
Oct 19, 2023 | 25.82 | 26.38 | 25.39 | 26.25 | 1,332,403 | +0.32(+1.23%) |
Oct 18, 2023 | 26.58 | 26.89 | 25.50 | 25.93 | 1,623,334 | +0.05(+0.19%) |
Oct 17, 2023 | 25.53 | 26.25 | 25.38 | 25.88 | 857,887 | +0.60(+2.37%) |
Oct 16, 2023 | 25.36 | 25.59 | 25.19 | 25.28 | 661,171 | -0.24(-0.94%) |
Oct 13, 2023 | 24.83 | 25.82 | 24.77 | 25.52 | 1,834,516 | +1.96(+8.32%) |
Oct 12, 2023 | 24.20 | 24.38 | 23.45 | 23.56 | 900,430 | -0.54(-2.24%) |
Oct 11, 2023 | 24.09 | 24.29 | 23.78 | 24.10 | 736,945 | +0.44(+1.86%) |
Oct 10, 2023 | 23.62 | 23.83 | 23.37 | 23.66 | 797,977 | -0.13(-0.55%) |
Oct 09, 2023 | 23.21 | 23.80 | 23.14 | 23.79 | 930,624 | +0.74(+3.21%) |
Oct 06, 2023 | 22.84 | 23.22 | 21.95 | 23.05 | 1,694,226 | +1.14(+5.20%) |
Oct 05, 2023 | 22.08 | 22.24 | 21.33 | 21.91 | 987,533 | -0.16(-0.72%) |
Oct 04, 2023 | 22.33 | 22.35 | 21.30 | 22.07 | 1,241,305 | -0.34(-1.52%) |
Oct 03, 2023 | 22.05 | 22.85 | 21.90 | 22.41 | 1,193,727 | +0.03(+0.13%) |
Oct 02, 2023 | 23.05 | 23.29 | 22.33 | 22.38 | 2,221,526 | -2.23(-9.06%) |
Sep 29, 2023 | 27.32 | 27.37 | 24.49 | 24.61 | 2,712,221 | -1.03(-4.02%) |
Sep 28, 2023 | 25.42 | 25.87 | 25.12 | 25.64 | 884,050 | +0.05(+0.20%) |
Sep 27, 2023 | 25.65 | 25.83 | 25.19 | 25.59 | 1,243,410 | -0.69(-2.63%) |
Sep 26, 2023 | 26.40 | 26.79 | 26.24 | 26.28 | 685,869 | -0.57(-2.12%) |
Sep 25, 2023 | 27.60 | 26.89 | 26.76 | 26.85 | 771,518 | -1.05(-3.76%) |
Sep 22, 2023 | 28.10 | 28.33 | 27.82 | 27.90 | 573,847 | +0.37(+1.34%) |
Sep 21, 2023 | 26.49 | 27.72 | 26.34 | 27.53 | 889,009 | +0.23(+0.84%) |
Sep 20, 2023 | 27.19 | 28.02 | 27.15 | 27.30 | 943,367 | +0.20(+0.74%) |
Sep 19, 2023 | 27.37 | 27.42 | 26.84 | 27.10 | 505,576 | -0.07(-0.26%) |
Sep 18, 2023 | 27.02 | 27.19 | 26.53 | 27.17 | 666,961 | +0.48(+1.80%) |
Sep 15, 2023 | 26.89 | 27.31 | 26.68 | 26.69 | 1,319,179 | +0.93(+3.61%) |
Sep 14, 2023 | 25.36 | 26.07 | 25.00 | 25.76 | 1,711,382 | -0.56(-2.13%) |
Sep 13, 2023 | 26.52 | 26.76 | 26.24 | 26.32 | 716,994 | -0.51(-1.90%) |
Sep 12, 2023 | 26.44 | 27.00 | 26.36 | 26.83 | 493,022 | -0.07(-0.26%) |
Sep 11, 2023 | 27.06 | 27.12 | 26.56 | 26.90 | 664,049 | +0.45(+1.70%) |
Sep 08, 2023 | 26.61 | 26.99 | 26.30 | 26.45 | 563,339 | -0.10(-0.38%) |
Sep 07, 2023 | 26.63 | 26.86 | 26.43 | 26.55 | 577,716 | -0.55(-2.03%) |
Sep 06, 2023 | 26.89 | 27.54 | 26.72 | 27.10 | 851,974 | -0.95(-3.39%) |
Sep 05, 2023 | 28.70 | 28.84 | 27.94 | 28.05 | 579,925 | -1.56(-5.27%) |
Sep 01, 2023 | 30.87 | 31.09 | 29.58 | 29.61 | 1,125,184 | -0.69(-2.28%) |
Aug 31, 2023 | 30.68 | 30.87 | 30.14 | 30.30 | 483,388 | -0.48(-1.56%) |
Aug 30, 2023 | 31.57 | 31.78 | 30.73 | 30.78 | 698,628 | -0.34(-1.09%) |
Aug 29, 2023 | 29.92 | 31.22 | 29.80 | 31.12 | 1,211,692 | +1.30(+4.36%) |
Aug 28, 2023 | 29.48 | 30.14 | 29.43 | 29.82 | 377,260 | -0.05(-0.17%) |
Aug 25, 2023 | 29.58 | 30.24 | 29.05 | 29.87 | 902,290 | +0.27(+0.91%) |
Aug 24, 2023 | 29.75 | 30.08 | 29.41 | 29.60 | 452,085 | -0.37(-1.23%) |
Aug 23, 2023 | 29.38 | 30.12 | 29.34 | 29.97 | 903,889 | +2.12(+7.61%) |
Aug 22, 2023 | 27.63 | 27.92 | 27.40 | 27.85 | 481,167 | +0.26(+0.94%) |
Aug 21, 2023 | 27.45 | 27.66 | 26.69 | 27.59 | 924,818 | +1.22(+4.63%) |
Aug 18, 2023 | 26.28 | 26.52 | 26.14 | 26.37 | 303,377 | +0.13(+0.50%) |
Aug 17, 2023 | 26.87 | 26.88 | 26.00 | 26.24 | 605,979 | +0.68(+2.66%) |
Aug 16, 2023 | 26.07 | 26.28 | 25.54 | 25.56 | 444,816 | -0.32(-1.24%) |
Aug 15, 2023 | 25.76 | 26.26 | 25.49 | 25.88 | 670,102 | -0.13(-0.50%) |
Aug 14, 2023 | 25.98 | 26.20 | 25.48 | 26.01 | 685,680 | -0.25(-0.95%) |
Aug 11, 2023 | 26.24 | 26.63 | 26.15 | 26.26 | 371,174 | -0.04(-0.15%) |
Aug 10, 2023 | 26.40 | 26.98 | 26.13 | 26.30 | 791,534 | +0.02(+0.08%) |
Aug 09, 2023 | 26.39 | 26.75 | 26.13 | 26.28 | 567,582 | -0.21(-0.79%) |
Aug 08, 2023 | 26.43 | 26.72 | 26.23 | 26.49 | 843,923 | -0.80(-2.93%) |
Aug 07, 2023 | 28.35 | 28.35 | 27.22 | 27.29 | 928,777 | -1.24(-4.35%) |
Aug 04, 2023 | 28.61 | 29.00 | 28.38 | 28.53 | 716,234 | +0.03(+0.11%) |
Aug 03, 2023 | 28.57 | 28.79 | 28.35 | 28.50 | 515,152 | -0.33(-1.14%) |
Aug 02, 2023 | 30.02 | 30.08 | 28.68 | 28.83 | 866,033 | -1.49(-4.91%) |