Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.46 | 25.81 | 25.46 | 25.79 | 6,354 | +0.02(+0.07%) |
Oct 30, 2023 | 25.68 | 25.79 | 25.68 | 25.77 | 1,409 | -0.01(-0.03%) |
Oct 27, 2023 | 25.74 | 25.78 | 25.68 | 25.78 | 2,421 | +0.03(+0.10%) |
Oct 26, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 1,606 | +0.10(+0.41%) |
Oct 25, 2023 | 25.70 | 25.76 | 25.59 | 25.65 | 2,418 | -0.09(-0.35%) |
Oct 24, 2023 | 25.74 | 25.79 | 25.73 | 25.74 | 5,629 | +0.09(+0.34%) |
Oct 23, 2023 | 25.41 | 25.76 | 25.41 | 25.65 | 826 | +0.11(+0.42%) |
Oct 20, 2023 | 25.82 | 25.82 | 25.50 | 25.54 | 4,084 | -0.24(-0.91%) |
Oct 19, 2023 | 25.89 | 25.89 | 25.78 | 25.78 | 3,070 | -0.15(-0.58%) |
Oct 18, 2023 | 26.01 | 26.01 | 25.89 | 25.93 | 6,377 | -0.21(-0.79%) |
Oct 17, 2023 | 26.05 | 26.19 | 26.05 | 26.14 | 4,237 | +0.08(+0.32%) |
Oct 16, 2023 | 26.13 | 26.13 | 26.05 | 26.05 | 2,717 | +0.06(+0.24%) |
Oct 13, 2023 | 26.11 | 26.11 | 25.89 | 25.99 | 5,400 | +0.11(+0.42%) |
Oct 12, 2023 | 26.23 | 26.23 | 25.88 | 25.88 | 6,084 | -0.36(-1.37%) |
Oct 11, 2023 | 25.97 | 26.25 | 25.97 | 26.24 | 989 | +0.17(+0.65%) |
Oct 10, 2023 | 26.12 | 26.15 | 26.07 | 26.07 | 1,967 | -0.03(-0.11%) |
Oct 09, 2023 | 25.84 | 26.10 | 25.84 | 26.10 | 22,136 | +0.38(+1.49%) |
Oct 06, 2023 | 25.64 | 25.82 | 25.64 | 25.72 | 2,154 | +0.04(+0.15%) |
Oct 05, 2023 | 25.59 | 25.68 | 25.59 | 25.68 | 1,650 | -0.06(-0.25%) |
Oct 04, 2023 | 25.66 | 25.74 | 25.66 | 25.74 | 746 | +0.02(+0.09%) |
Oct 03, 2023 | 26.06 | 26.08 | 25.72 | 25.72 | 8,871 | -0.40(-1.52%) |
Oct 02, 2023 | 26.11 | 26.28 | 26.05 | 26.12 | 5,258 | -0.17(-0.64%) |
Sep 29, 2023 | 26.34 | 26.34 | 26.29 | 26.29 | 3,044 | -0.11(-0.42%) |
Sep 28, 2023 | 26.23 | 26.40 | 26.23 | 26.40 | 4,818 | +0.17(+0.66%) |
Sep 27, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 1,227 | +0.01(+0.02%) |
Sep 26, 2023 | 26.32 | 26.32 | 26.22 | 26.22 | 364 | -0.14(-0.54%) |
Sep 25, 2023 | 26.46 | 26.37 | 26.36 | 26.36 | 5,998 | -0.12(-0.47%) |
Sep 22, 2023 | 26.56 | 26.56 | 26.48 | 26.48 | 547 | -0.06(-0.24%) |
Sep 21, 2023 | 26.58 | 26.58 | 26.50 | 26.55 | 2,486 | -0.14(-0.53%) |
Sep 20, 2023 | 26.97 | 26.98 | 26.69 | 26.69 | 1,959 | -0.10(-0.38%) |
Sep 19, 2023 | 26.90 | 26.90 | 26.70 | 26.79 | 3,100 | -0.01(-0.02%) |
Sep 18, 2023 | 26.89 | 26.89 | 26.80 | 26.80 | 1,294 | -0.06(-0.22%) |
Sep 15, 2023 | 26.91 | 26.91 | 26.85 | 26.86 | 1,538 | -0.04(-0.16%) |
Sep 14, 2023 | 26.59 | 26.95 | 26.59 | 26.90 | 5,877 | +0.36(+1.34%) |
Sep 13, 2023 | 26.72 | 26.72 | 26.54 | 26.54 | 4,844 | -0.21(-0.77%) |
Sep 12, 2023 | 26.81 | 26.88 | 26.75 | 26.75 | 2,604 | -0.02(-0.06%) |
Sep 11, 2023 | 26.76 | 26.80 | 26.52 | 26.77 | 6,903 | -0.03(-0.12%) |
Sep 08, 2023 | 26.58 | 26.93 | 26.58 | 26.80 | 5,308 | -0.08(-0.31%) |
Sep 07, 2023 | 26.75 | 26.88 | 26.75 | 26.88 | 511 | +0.17(+0.64%) |
Sep 06, 2023 | 26.87 | 26.87 | 26.71 | 26.71 | 956 | -0.10(-0.37%) |
Sep 05, 2023 | 26.67 | 27.14 | 26.67 | 26.81 | 7,815 | +0.05(+0.19%) |
Sep 01, 2023 | 26.83 | 27.01 | 26.74 | 26.76 | 4,220 | -0.05(-0.19%) |
Aug 31, 2023 | 26.79 | 27.01 | 26.79 | 26.81 | 3,646 | -0.12(-0.45%) |
Aug 30, 2023 | 26.98 | 26.98 | 26.93 | 26.93 | 4,749 | +0.05(+0.17%) |
Aug 29, 2023 | 26.90 | 26.93 | 26.85 | 26.88 | 2,850 | +0.21(+0.80%) |
Aug 28, 2023 | 26.87 | 26.87 | 26.60 | 26.67 | 1,557 | -0.03(-0.11%) |
Aug 25, 2023 | 26.56 | 26.71 | 26.51 | 26.70 | 3,785 | -0.00(-0.01%) |
Aug 24, 2023 | 27.30 | 27.30 | 26.66 | 26.70 | 5,412 | -0.19(-0.70%) |
Aug 23, 2023 | 26.32 | 26.92 | 26.32 | 26.89 | 5,737 | +0.39(+1.46%) |
Aug 22, 2023 | 26.28 | 26.55 | 26.28 | 26.50 | 5,702 | -0.00(-0.01%) |
Aug 21, 2023 | 26.61 | 26.62 | 26.50 | 26.51 | 4,954 | -0.15(-0.57%) |
Aug 18, 2023 | 26.46 | 26.66 | 26.46 | 26.66 | 3,685 | +0.05(+0.18%) |
Aug 17, 2023 | 27.25 | 27.25 | 26.52 | 26.61 | 7,999 | -0.17(-0.65%) |
Aug 16, 2023 | 26.98 | 27.05 | 26.69 | 26.78 | 9,557 | +0.03(+0.12%) |
Aug 15, 2023 | 26.66 | 26.75 | 26.66 | 26.75 | 1,201 | -0.22(-0.81%) |
Aug 14, 2023 | 26.70 | 27.05 | 26.67 | 26.97 | 14,309 | -0.02(-0.06%) |
Aug 11, 2023 | 27.00 | 27.00 | 26.98 | 26.98 | 1,317 | -0.06(-0.22%) |
Aug 10, 2023 | 27.20 | 27.20 | 27.04 | 27.04 | 1,905 | -0.07(-0.27%) |
Aug 09, 2023 | 27.10 | 27.37 | 27.10 | 27.11 | 6,340 | +0.02(+0.09%) |
Aug 08, 2023 | 26.89 | 27.19 | 26.89 | 27.09 | 2,256 | -0.07(-0.25%) |
Aug 07, 2023 | 27.17 | 27.17 | 27.11 | 27.16 | 2,543 | +0.04(+0.16%) |
Aug 04, 2023 | 27.54 | 27.54 | 27.08 | 27.11 | 6,773 | -0.19(-0.68%) |
Aug 03, 2023 | 26.90 | 27.34 | 26.89 | 27.30 | 6,926 | +0.37(+1.37%) |
Aug 02, 2023 | 27.15 | 27.15 | 26.93 | 26.93 | 4,047 | -0.42(-1.53%) |