Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.02 | 26.31 | 26.02 | 26.27 | 58,803 | +0.30(+1.17%) |
Oct 30, 2023 | 25.94 | 26.06 | 25.74 | 25.97 | 46,204 | +0.13(+0.50%) |
Oct 27, 2023 | 26.19 | 26.19 | 25.77 | 25.84 | 27,543 | -0.31(-1.19%) |
Oct 26, 2023 | 26.35 | 26.35 | 26.06 | 26.15 | 73,753 | -0.05(-0.19%) |
Oct 25, 2023 | 26.63 | 26.63 | 26.16 | 26.20 | 75,740 | -0.59(-2.20%) |
Oct 24, 2023 | 26.88 | 26.88 | 26.63 | 26.79 | 46,616 | +0.00(+0.00%) |
Oct 23, 2023 | 26.93 | 27.13 | 26.78 | 26.79 | 39,744 | -0.19(-0.70%) |
Oct 20, 2023 | 27.23 | 27.23 | 26.98 | 26.98 | 33,294 | -0.24(-0.88%) |
Oct 19, 2023 | 27.47 | 27.70 | 27.16 | 27.22 | 64,202 | -0.36(-1.31%) |
Oct 18, 2023 | 28.02 | 28.02 | 27.54 | 27.58 | 32,478 | -0.59(-2.08%) |
Oct 17, 2023 | 27.77 | 28.32 | 27.77 | 28.17 | 36,829 | +0.22(+0.79%) |
Oct 16, 2023 | 27.77 | 28.00 | 27.77 | 27.95 | 26,849 | +0.37(+1.33%) |
Oct 13, 2023 | 27.90 | 27.90 | 27.50 | 27.58 | 196,528 | -0.26(-0.93%) |
Oct 12, 2023 | 28.34 | 28.34 | 27.74 | 27.84 | 58,293 | -0.50(-1.76%) |
Oct 11, 2023 | 28.35 | 28.46 | 28.15 | 28.34 | 55,591 | -0.03(-0.11%) |
Oct 10, 2023 | 28.19 | 28.54 | 28.19 | 28.37 | 67,786 | +0.26(+0.91%) |
Oct 09, 2023 | 27.84 | 28.19 | 27.72 | 28.11 | 152,318 | +0.12(+0.42%) |
Oct 06, 2023 | 27.57 | 28.17 | 27.54 | 28.00 | 43,847 | +0.27(+0.97%) |
Oct 05, 2023 | 27.89 | 27.89 | 27.52 | 27.73 | 44,706 | -0.16(-0.57%) |
Oct 04, 2023 | 27.74 | 27.91 | 27.56 | 27.89 | 47,273 | +0.22(+0.80%) |
Oct 03, 2023 | 28.06 | 28.07 | 27.58 | 27.67 | 34,154 | -0.45(-1.61%) |
Oct 02, 2023 | 28.42 | 28.42 | 28.02 | 28.12 | 26,832 | -0.30(-1.07%) |
Sep 29, 2023 | 28.71 | 28.73 | 28.39 | 28.43 | 31,740 | -0.02(-0.09%) |
Sep 28, 2023 | 28.12 | 28.54 | 28.12 | 28.45 | 34,541 | +0.27(+0.96%) |
Sep 27, 2023 | 28.16 | 28.29 | 27.98 | 28.18 | 41,146 | +0.13(+0.46%) |
Sep 26, 2023 | 28.38 | 28.38 | 28.04 | 28.05 | 34,562 | -0.38(-1.35%) |
Sep 25, 2023 | 28.24 | 28.44 | 28.35 | 28.43 | 46,955 | +0.12(+0.44%) |
Sep 22, 2023 | 28.51 | 28.52 | 28.30 | 28.31 | 41,471 | -0.06(-0.21%) |
Sep 21, 2023 | 28.74 | 28.74 | 28.37 | 28.37 | 74,366 | -0.50(-1.73%) |
Sep 20, 2023 | 29.16 | 29.29 | 28.87 | 28.87 | 33,524 | -0.22(-0.77%) |
Sep 19, 2023 | 29.08 | 29.12 | 28.93 | 29.09 | 27,517 | -0.03(-0.09%) |
Sep 18, 2023 | 29.19 | 29.19 | 29.03 | 29.12 | 39,403 | -0.04(-0.15%) |
Sep 15, 2023 | 29.41 | 29.41 | 29.13 | 29.16 | 45,634 | -0.26(-0.87%) |
Sep 14, 2023 | 29.41 | 29.42 | 29.25 | 29.42 | 16,383 | +0.29(+1.00%) |
Sep 13, 2023 | 29.37 | 29.37 | 29.06 | 29.13 | 59,357 | -0.25(-0.85%) |
Sep 12, 2023 | 29.33 | 29.52 | 29.33 | 29.38 | 43,937 | +0.00(+0.00%) |
Sep 11, 2023 | 29.57 | 29.59 | 29.37 | 29.38 | 42,345 | +0.02(+0.07%) |
Sep 08, 2023 | 29.39 | 29.42 | 29.31 | 29.36 | 45,070 | +0.05(+0.17%) |
Sep 07, 2023 | 29.51 | 29.51 | 29.22 | 29.31 | 95,965 | -0.30(-1.01%) |
Sep 06, 2023 | 29.69 | 29.81 | 29.46 | 29.61 | 146,400 | -0.12(-0.40%) |
Sep 05, 2023 | 30.13 | 30.13 | 29.73 | 29.73 | 27,423 | -0.43(-1.43%) |
Sep 01, 2023 | 30.03 | 30.23 | 30.03 | 30.16 | 36,985 | +0.26(+0.87%) |
Aug 31, 2023 | 29.95 | 30.08 | 29.90 | 29.90 | 140,873 | -0.03(-0.10%) |
Aug 30, 2023 | 29.86 | 29.98 | 29.84 | 29.93 | 52,047 | +0.13(+0.44%) |
Aug 29, 2023 | 29.47 | 29.83 | 29.47 | 29.80 | 37,879 | +0.39(+1.33%) |
Aug 28, 2023 | 29.22 | 29.48 | 29.22 | 29.41 | 33,960 | +0.25(+0.86%) |
Aug 25, 2023 | 29.07 | 29.28 | 28.90 | 29.16 | 39,144 | +0.16(+0.55%) |
Aug 24, 2023 | 29.33 | 29.38 | 29.00 | 29.00 | 221,828 | -0.26(-0.89%) |
Aug 23, 2023 | 28.92 | 29.30 | 28.91 | 29.26 | 21,392 | +0.33(+1.14%) |
Aug 22, 2023 | 29.24 | 29.24 | 28.91 | 28.93 | 30,144 | -0.18(-0.62%) |
Aug 21, 2023 | 29.20 | 29.20 | 28.92 | 29.11 | 71,714 | +0.06(+0.21%) |
Aug 18, 2023 | 28.93 | 29.12 | 28.81 | 29.05 | 85,032 | +0.04(+0.14%) |
Aug 17, 2023 | 29.41 | 29.41 | 28.98 | 29.01 | 60,102 | -0.24(-0.82%) |
Aug 16, 2023 | 29.46 | 29.54 | 29.23 | 29.25 | 57,852 | -0.23(-0.80%) |
Aug 15, 2023 | 29.79 | 29.79 | 29.45 | 29.48 | 48,717 | -0.47(-1.55%) |
Aug 14, 2023 | 29.79 | 29.95 | 29.73 | 29.95 | 27,388 | +0.09(+0.30%) |
Aug 11, 2023 | 29.96 | 30.03 | 29.83 | 29.86 | 35,389 | -0.16(-0.53%) |
Aug 10, 2023 | 30.17 | 30.34 | 29.93 | 30.02 | 44,450 | -0.10(-0.34%) |
Aug 09, 2023 | 30.35 | 30.35 | 30.08 | 30.12 | 51,814 | -0.14(-0.46%) |
Aug 08, 2023 | 30.10 | 30.28 | 29.91 | 30.26 | 177,813 | -0.18(-0.59%) |
Aug 07, 2023 | 30.37 | 30.44 | 30.24 | 30.44 | 39,596 | +0.29(+0.96%) |
Aug 04, 2023 | 30.36 | 30.53 | 30.13 | 30.15 | 62,101 | -0.23(-0.76%) |
Aug 03, 2023 | 30.35 | 30.53 | 30.21 | 30.38 | 79,091 | -0.18(-0.59%) |
Aug 02, 2023 | 30.64 | 30.66 | 30.48 | 30.56 | 70,578 | -0.55(-1.77%) |