Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.73 | 25.90 | 25.61 | 25.87 | 1,187,764 | +0.15(+0.58%) |
Oct 30, 2023 | 25.72 | 25.80 | 25.46 | 25.72 | 1,554,103 | +0.27(+1.06%) |
Oct 27, 2023 | 25.53 | 25.66 | 25.12 | 25.45 | 1,640,554 | +0.01(+0.04%) |
Oct 26, 2023 | 25.22 | 25.67 | 25.05 | 25.44 | 1,379,985 | +0.31(+1.23%) |
Oct 25, 2023 | 25.16 | 25.39 | 24.98 | 25.13 | 1,071,171 | -0.18(-0.71%) |
Oct 24, 2023 | 25.69 | 25.71 | 25.10 | 25.31 | 862,370 | -0.01(-0.04%) |
Oct 23, 2023 | 25.18 | 25.68 | 25.11 | 25.32 | 1,308,507 | +0.02(+0.08%) |
Oct 20, 2023 | 25.49 | 25.49 | 24.61 | 25.30 | 2,127,307 | +0.00(+0.00%) |
Oct 19, 2023 | 25.19 | 25.78 | 25.05 | 25.30 | 1,623,980 | +0.00(+0.00%) |
Oct 18, 2023 | 26.27 | 26.27 | 25.01 | 25.30 | 1,733,846 | -1.25(-4.71%) |
Oct 17, 2023 | 26.00 | 26.73 | 25.84 | 26.55 | 1,179,090 | +0.40(+1.53%) |
Oct 16, 2023 | 25.96 | 26.19 | 25.82 | 26.15 | 1,079,370 | +0.49(+1.91%) |
Oct 13, 2023 | 26.40 | 26.41 | 25.52 | 25.66 | 1,007,889 | -0.70(-2.66%) |
Oct 12, 2023 | 27.01 | 27.05 | 26.11 | 26.36 | 1,220,713 | -0.49(-1.82%) |
Oct 11, 2023 | 26.69 | 26.91 | 26.61 | 26.85 | 1,163,250 | +0.26(+0.98%) |
Oct 10, 2023 | 26.43 | 27.07 | 26.41 | 26.59 | 1,094,339 | +0.26(+0.99%) |
Oct 09, 2023 | 26.00 | 26.44 | 26.00 | 26.33 | 813,222 | +0.10(+0.38%) |
Oct 06, 2023 | 26.00 | 26.48 | 26.00 | 26.23 | 1,601,100 | +0.23(+0.88%) |
Oct 05, 2023 | 25.58 | 26.00 | 25.51 | 26.00 | 1,274,033 | +0.39(+1.52%) |
Oct 04, 2023 | 25.39 | 25.75 | 25.19 | 25.61 | 854,604 | +0.19(+0.75%) |
Oct 03, 2023 | 25.27 | 25.50 | 24.94 | 25.42 | 1,774,012 | -0.01(-0.04%) |
Oct 02, 2023 | 25.70 | 25.96 | 25.25 | 25.43 | 776,636 | -0.50(-1.93%) |
Sep 29, 2023 | 26.54 | 26.54 | 25.77 | 25.93 | 1,072,499 | -0.29(-1.11%) |
Sep 28, 2023 | 26.10 | 26.74 | 26.00 | 26.22 | 996,180 | +0.08(+0.31%) |
Sep 27, 2023 | 25.78 | 26.26 | 25.64 | 26.14 | 1,356,484 | +0.58(+2.27%) |
Sep 26, 2023 | 25.47 | 25.86 | 25.42 | 25.56 | 1,064,341 | -0.09(-0.35%) |
Sep 25, 2023 | 25.24 | 25.77 | 25.57 | 25.65 | 824,762 | +0.15(+0.59%) |
Sep 22, 2023 | 25.31 | 25.76 | 25.31 | 25.50 | 506,428 | +0.19(+0.75%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.28 | 25.31 | 792,247 | -0.89(-3.40%) |
Sep 20, 2023 | 26.43 | 26.78 | 26.18 | 26.20 | 662,648 | -0.08(-0.30%) |
Sep 19, 2023 | 26.51 | 26.76 | 26.11 | 26.28 | 747,593 | -0.23(-0.87%) |
Sep 18, 2023 | 26.48 | 26.70 | 26.36 | 26.51 | 690,862 | -0.02(-0.08%) |
Sep 15, 2023 | 26.99 | 27.10 | 26.45 | 26.53 | 2,669,304 | -0.57(-2.10%) |
Sep 14, 2023 | 26.85 | 27.25 | 26.82 | 27.10 | 919,394 | +0.57(+2.15%) |
Sep 13, 2023 | 26.82 | 26.93 | 26.40 | 26.53 | 937,369 | -0.38(-1.41%) |
Sep 12, 2023 | 26.80 | 27.19 | 26.72 | 26.91 | 1,175,209 | +0.03(+0.11%) |
Sep 11, 2023 | 27.12 | 27.14 | 26.69 | 26.88 | 677,162 | -0.03(-0.11%) |
Sep 08, 2023 | 27.27 | 27.36 | 26.88 | 26.91 | 613,636 | -0.38(-1.39%) |
Sep 07, 2023 | 27.35 | 27.48 | 26.90 | 27.29 | 867,937 | -0.10(-0.37%) |
Sep 06, 2023 | 27.57 | 27.91 | 27.30 | 27.39 | 782,965 | -0.20(-0.72%) |
Sep 05, 2023 | 28.26 | 28.45 | 27.41 | 27.59 | 942,433 | -0.82(-2.89%) |
Sep 01, 2023 | 28.36 | 28.55 | 28.21 | 28.41 | 572,082 | +0.26(+0.92%) |
Aug 31, 2023 | 28.13 | 28.44 | 28.11 | 28.15 | 849,790 | +0.05(+0.18%) |
Aug 30, 2023 | 27.99 | 28.26 | 27.99 | 28.10 | 782,577 | +0.14(+0.50%) |
Aug 29, 2023 | 27.51 | 27.99 | 27.36 | 27.96 | 498,397 | +0.37(+1.34%) |
Aug 28, 2023 | 27.58 | 27.90 | 27.55 | 27.59 | 572,434 | +0.12(+0.44%) |
Aug 25, 2023 | 27.34 | 27.68 | 26.94 | 27.47 | 654,477 | +0.22(+0.81%) |
Aug 24, 2023 | 27.82 | 27.89 | 27.24 | 27.25 | 748,151 | -0.56(-2.01%) |
Aug 23, 2023 | 27.44 | 27.91 | 27.36 | 27.81 | 897,320 | +0.46(+1.68%) |
Aug 22, 2023 | 27.73 | 28.01 | 27.34 | 27.35 | 770,510 | -0.26(-0.94%) |
Aug 21, 2023 | 28.00 | 28.18 | 27.45 | 27.61 | 1,078,485 | -0.32(-1.15%) |
Aug 18, 2023 | 27.42 | 28.05 | 27.32 | 27.93 | 754,997 | +0.28(+1.01%) |
Aug 17, 2023 | 27.88 | 28.10 | 27.54 | 27.65 | 1,176,298 | -0.39(-1.39%) |
Aug 16, 2023 | 28.41 | 28.53 | 28.02 | 28.04 | 911,828 | -0.23(-0.81%) |
Aug 15, 2023 | 28.29 | 28.41 | 27.98 | 28.27 | 1,397,995 | -0.17(-0.60%) |
Aug 14, 2023 | 27.97 | 28.47 | 27.89 | 28.44 | 674,015 | +0.42(+1.50%) |
Aug 11, 2023 | 28.04 | 28.31 | 27.94 | 28.02 | 735,970 | -0.03(-0.11%) |
Aug 10, 2023 | 28.27 | 28.51 | 27.65 | 28.05 | 849,003 | -0.19(-0.67%) |
Aug 09, 2023 | 28.42 | 28.49 | 28.08 | 28.24 | 549,772 | -0.20(-0.70%) |
Aug 08, 2023 | 28.16 | 28.48 | 27.76 | 28.44 | 1,093,175 | +0.29(+1.03%) |
Aug 07, 2023 | 28.31 | 28.47 | 28.05 | 28.15 | 1,295,740 | +0.03(+0.11%) |
Aug 04, 2023 | 28.75 | 28.89 | 28.02 | 28.12 | 846,304 | -0.34(-1.19%) |
Aug 03, 2023 | 29.57 | 29.57 | 28.10 | 28.46 | 728,049 | -0.43(-1.49%) |
Aug 02, 2023 | 28.93 | 29.07 | 28.59 | 28.89 | 658,218 | -0.27(-0.93%) |