Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.46 | 28.54 | 28.03 | 28.30 | 347,878 | -0.21(-0.74%) |
Oct 30, 2023 | 28.69 | 28.86 | 28.44 | 28.51 | 227,472 | +0.08(+0.28%) |
Oct 27, 2023 | 28.93 | 29.15 | 28.40 | 28.43 | 261,847 | -0.47(-1.63%) |
Oct 26, 2023 | 29.07 | 29.08 | 28.59 | 28.90 | 486,717 | +0.06(+0.21%) |
Oct 25, 2023 | 28.46 | 28.88 | 28.11 | 28.84 | 971,175 | +0.59(+2.09%) |
Oct 24, 2023 | 28.44 | 28.81 | 28.14 | 28.25 | 302,064 | -0.03(-0.11%) |
Oct 23, 2023 | 28.25 | 28.60 | 28.14 | 28.28 | 443,047 | +0.16(+0.57%) |
Oct 20, 2023 | 28.92 | 29.03 | 28.08 | 28.12 | 399,019 | -0.63(-2.19%) |
Oct 19, 2023 | 28.88 | 29.21 | 28.42 | 28.75 | 611,491 | -0.25(-0.86%) |
Oct 18, 2023 | 29.68 | 30.00 | 28.89 | 29.00 | 863,360 | -0.75(-2.52%) |
Oct 17, 2023 | 25.86 | 30.22 | 25.69 | 29.75 | 1,064,056 | +3.76(+14.47%) |
Oct 16, 2023 | 26.05 | 26.39 | 25.65 | 25.99 | 237,594 | +0.09(+0.35%) |
Oct 13, 2023 | 26.42 | 26.42 | 25.80 | 25.90 | 299,353 | -0.44(-1.67%) |
Oct 12, 2023 | 27.14 | 27.14 | 25.76 | 26.34 | 314,019 | -0.75(-2.77%) |
Oct 11, 2023 | 26.64 | 27.17 | 26.64 | 27.09 | 283,957 | +0.38(+1.42%) |
Oct 10, 2023 | 26.76 | 27.36 | 26.69 | 26.71 | 936,297 | -0.05(-0.19%) |
Oct 09, 2023 | 26.54 | 27.05 | 26.43 | 26.76 | 334,300 | +0.20(+0.75%) |
Oct 06, 2023 | 27.05 | 27.23 | 26.47 | 26.56 | 436,019 | -0.59(-2.17%) |
Oct 05, 2023 | 27.30 | 27.57 | 27.14 | 27.15 | 274,815 | -0.15(-0.55%) |
Oct 04, 2023 | 26.72 | 27.31 | 26.57 | 27.30 | 316,870 | +0.64(+2.40%) |
Oct 03, 2023 | 26.73 | 27.09 | 26.59 | 26.66 | 205,830 | -0.08(-0.30%) |
Oct 02, 2023 | 26.23 | 26.87 | 26.11 | 26.74 | 254,181 | +0.35(+1.32%) |
Sep 29, 2023 | 27.06 | 27.06 | 26.34 | 26.39 | 246,575 | -0.58(-2.15%) |
Sep 28, 2023 | 27.00 | 27.40 | 26.83 | 26.97 | 307,375 | +0.04(+0.15%) |
Sep 27, 2023 | 26.23 | 27.07 | 26.23 | 26.93 | 168,820 | +0.92(+3.53%) |
Sep 26, 2023 | 26.40 | 26.54 | 25.97 | 26.01 | 232,778 | -0.52(-1.96%) |
Sep 25, 2023 | 26.05 | 26.59 | 26.44 | 26.53 | 167,276 | +0.36(+1.37%) |
Sep 22, 2023 | 26.31 | 26.62 | 26.17 | 26.17 | 181,726 | -0.13(-0.49%) |
Sep 21, 2023 | 26.20 | 26.47 | 25.93 | 26.30 | 144,736 | -0.15(-0.57%) |
Sep 20, 2023 | 27.05 | 27.15 | 26.43 | 26.45 | 159,668 | -0.44(-1.63%) |
Sep 19, 2023 | 27.06 | 27.07 | 26.80 | 26.89 | 192,753 | -0.15(-0.55%) |
Sep 18, 2023 | 27.36 | 27.52 | 27.03 | 27.04 | 201,984 | -0.16(-0.59%) |
Sep 15, 2023 | 28.11 | 28.11 | 27.09 | 27.20 | 1,401,465 | -0.97(-3.44%) |
Sep 14, 2023 | 27.47 | 28.28 | 27.17 | 28.17 | 351,353 | +0.99(+3.64%) |
Sep 13, 2023 | 27.33 | 27.52 | 26.92 | 27.18 | 1,484,686 | -0.05(-0.18%) |
Sep 12, 2023 | 26.96 | 27.35 | 26.90 | 27.23 | 371,024 | +0.17(+0.63%) |
Sep 11, 2023 | 26.57 | 27.07 | 26.40 | 27.06 | 257,994 | +0.55(+2.07%) |
Sep 08, 2023 | 25.96 | 26.53 | 25.94 | 26.51 | 298,575 | +0.56(+2.15%) |
Sep 07, 2023 | 25.82 | 25.97 | 25.40 | 25.95 | 323,512 | +0.17(+0.66%) |
Sep 06, 2023 | 25.28 | 25.85 | 25.28 | 25.78 | 245,751 | +0.56(+2.22%) |
Sep 05, 2023 | 25.99 | 25.99 | 24.54 | 25.22 | 244,221 | -1.09(-4.14%) |
Sep 01, 2023 | 26.35 | 26.55 | 26.17 | 26.31 | 238,185 | +0.15(+0.57%) |
Aug 31, 2023 | 27.02 | 27.04 | 26.13 | 26.16 | 289,594 | -0.77(-2.85%) |
Aug 30, 2023 | 26.39 | 27.03 | 26.39 | 26.93 | 159,008 | +0.50(+1.89%) |
Aug 29, 2023 | 26.11 | 26.48 | 26.11 | 26.43 | 159,096 | +0.24(+0.92%) |
Aug 28, 2023 | 26.21 | 26.36 | 26.00 | 26.19 | 170,169 | -0.02(-0.08%) |
Aug 25, 2023 | 26.01 | 26.38 | 25.92 | 26.21 | 166,197 | +0.40(+1.55%) |
Aug 24, 2023 | 25.49 | 26.05 | 25.49 | 25.81 | 197,122 | +0.21(+0.82%) |
Aug 23, 2023 | 25.63 | 26.01 | 25.55 | 25.60 | 534,914 | +0.02(+0.08%) |
Aug 22, 2023 | 25.65 | 25.71 | 25.39 | 25.58 | 180,671 | +0.10(+0.39%) |
Aug 21, 2023 | 25.60 | 25.85 | 25.31 | 25.48 | 214,802 | -0.24(-0.93%) |
Aug 18, 2023 | 25.27 | 25.85 | 25.27 | 25.72 | 346,217 | +0.33(+1.30%) |
Aug 17, 2023 | 25.99 | 26.23 | 25.37 | 25.39 | 191,979 | -0.61(-2.34%) |
Aug 16, 2023 | 26.01 | 26.42 | 25.97 | 26.00 | 199,311 | -0.19(-0.72%) |
Aug 15, 2023 | 26.19 | 26.31 | 26.09 | 26.19 | 161,278 | -0.12(-0.46%) |
Aug 14, 2023 | 26.27 | 26.45 | 26.08 | 26.31 | 192,964 | -0.13(-0.49%) |
Aug 11, 2023 | 26.40 | 26.69 | 26.33 | 26.44 | 192,507 | +0.02(+0.08%) |
Aug 10, 2023 | 26.92 | 27.21 | 26.39 | 26.42 | 281,356 | -0.51(-1.89%) |
Aug 09, 2023 | 26.84 | 27.09 | 26.79 | 26.93 | 146,537 | -0.07(-0.26%) |
Aug 08, 2023 | 27.12 | 27.14 | 26.73 | 27.00 | 204,700 | -0.24(-0.88%) |
Aug 07, 2023 | 27.37 | 27.57 | 27.17 | 27.24 | 180,496 | +0.01(+0.04%) |
Aug 04, 2023 | 26.90 | 27.42 | 26.88 | 27.23 | 191,154 | +0.25(+0.93%) |
Aug 03, 2023 | 27.34 | 27.42 | 26.96 | 26.98 | 133,155 | -0.43(-1.57%) |
Aug 02, 2023 | 27.50 | 27.66 | 27.34 | 27.41 | 189,043 | -0.28(-1.01%) |