Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.16 | 26.28 | 26.06 | 26.15 | 178,269 | +0.02(+0.08%) |
Oct 30, 2023 | 26.11 | 26.20 | 25.90 | 26.13 | 108,832 | +0.27(+1.04%) |
Oct 27, 2023 | 26.12 | 26.15 | 25.80 | 25.86 | 294,992 | -0.02(-0.08%) |
Oct 26, 2023 | 26.05 | 26.18 | 25.84 | 25.88 | 104,889 | -0.25(-0.96%) |
Oct 25, 2023 | 26.28 | 26.32 | 26.03 | 26.13 | 15,718 | -0.26(-0.99%) |
Oct 24, 2023 | 26.20 | 26.40 | 26.16 | 26.39 | 27,652 | +0.19(+0.73%) |
Oct 23, 2023 | 26.08 | 26.38 | 25.95 | 26.20 | 54,850 | +0.08(+0.31%) |
Oct 20, 2023 | 26.29 | 26.35 | 26.09 | 26.12 | 49,112 | -0.23(-0.87%) |
Oct 19, 2023 | 26.54 | 26.62 | 26.30 | 26.35 | 44,007 | -0.34(-1.27%) |
Oct 18, 2023 | 26.90 | 26.90 | 26.59 | 26.69 | 31,720 | -0.55(-2.02%) |
Oct 17, 2023 | 26.98 | 27.34 | 26.98 | 27.24 | 200,776 | +0.08(+0.29%) |
Oct 16, 2023 | 27.04 | 27.24 | 26.98 | 27.16 | 40,637 | +0.14(+0.52%) |
Oct 13, 2023 | 27.17 | 27.21 | 26.92 | 27.02 | 42,970 | -0.29(-1.06%) |
Oct 12, 2023 | 27.56 | 27.56 | 27.17 | 27.31 | 29,088 | -0.26(-0.94%) |
Oct 11, 2023 | 27.49 | 27.59 | 27.38 | 27.57 | 21,808 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.47 | 27.28 | 27.43 | 34,066 | +0.43(+1.59%) |
Oct 09, 2023 | 26.71 | 27.01 | 26.68 | 27.00 | 43,503 | -0.08(-0.30%) |
Oct 06, 2023 | 26.72 | 27.18 | 26.58 | 27.08 | 45,611 | +0.26(+0.97%) |
Oct 05, 2023 | 26.75 | 26.82 | 26.63 | 26.82 | 113,532 | +0.25(+0.94%) |
Oct 04, 2023 | 26.61 | 26.64 | 26.38 | 26.57 | 74,691 | +0.15(+0.57%) |
Oct 03, 2023 | 26.73 | 26.73 | 26.39 | 26.42 | 159,156 | -0.45(-1.67%) |
Oct 02, 2023 | 27.16 | 27.16 | 26.71 | 26.87 | 169,161 | -0.45(-1.65%) |
Sep 29, 2023 | 27.53 | 27.53 | 27.24 | 27.32 | 406,967 | +0.05(+0.18%) |
Sep 28, 2023 | 27.12 | 27.40 | 27.09 | 27.27 | 86,697 | +0.19(+0.70%) |
Sep 27, 2023 | 27.28 | 27.30 | 26.92 | 27.08 | 267,221 | -0.13(-0.48%) |
Sep 26, 2023 | 27.36 | 27.51 | 27.14 | 27.21 | 84,581 | -0.36(-1.31%) |
Sep 25, 2023 | 27.55 | 27.67 | 27.56 | 27.57 | 80,731 | -0.10(-0.36%) |
Sep 22, 2023 | 27.86 | 27.97 | 27.64 | 27.67 | 33,284 | +0.00(+0.00%) |
Sep 21, 2023 | 27.85 | 27.97 | 27.64 | 27.67 | 53,467 | -0.45(-1.60%) |
Sep 20, 2023 | 28.31 | 28.46 | 28.10 | 28.12 | 13,916 | +0.05(+0.18%) |
Sep 19, 2023 | 28.12 | 28.21 | 28.03 | 28.07 | 95,927 | -0.06(-0.21%) |
Sep 18, 2023 | 28.15 | 28.26 | 27.98 | 28.13 | 34,413 | -0.18(-0.64%) |
Sep 15, 2023 | 28.36 | 28.55 | 28.22 | 28.31 | 38,858 | -0.06(-0.21%) |
Sep 14, 2023 | 28.19 | 28.37 | 28.15 | 28.37 | 18,984 | +0.36(+1.29%) |
Sep 13, 2023 | 27.96 | 28.07 | 27.88 | 28.01 | 257,682 | -0.08(-0.28%) |
Sep 12, 2023 | 28.00 | 28.20 | 27.96 | 28.09 | 17,171 | -0.12(-0.43%) |
Sep 11, 2023 | 27.97 | 28.27 | 27.97 | 28.21 | 20,903 | +0.30(+1.07%) |
Sep 08, 2023 | 27.84 | 27.95 | 27.79 | 27.91 | 16,529 | -0.04(-0.14%) |
Sep 07, 2023 | 27.92 | 28.06 | 27.81 | 27.95 | 31,374 | -0.09(-0.32%) |
Sep 06, 2023 | 28.06 | 28.20 | 27.88 | 28.04 | 28,856 | -0.01(-0.04%) |
Sep 05, 2023 | 28.20 | 28.20 | 28.01 | 28.05 | 61,704 | -0.29(-1.02%) |
Sep 01, 2023 | 28.59 | 28.59 | 28.22 | 28.34 | 49,213 | -0.07(-0.25%) |
Aug 31, 2023 | 28.52 | 28.57 | 28.28 | 28.41 | 32,541 | -0.03(-0.11%) |
Aug 30, 2023 | 28.52 | 28.62 | 28.34 | 28.44 | 24,573 | +0.01(+0.04%) |
Aug 29, 2023 | 28.03 | 28.50 | 27.95 | 28.43 | 69,035 | +0.33(+1.17%) |
Aug 28, 2023 | 28.01 | 28.12 | 27.90 | 28.10 | 128,721 | +0.28(+1.01%) |
Aug 25, 2023 | 27.83 | 27.86 | 27.63 | 27.82 | 20,365 | +0.17(+0.61%) |
Aug 24, 2023 | 27.90 | 28.00 | 27.58 | 27.65 | 149,403 | -0.38(-1.36%) |
Aug 23, 2023 | 27.83 | 28.07 | 27.80 | 28.03 | 34,762 | +0.35(+1.26%) |
Aug 22, 2023 | 27.83 | 28.00 | 27.61 | 27.68 | 22,522 | -0.05(-0.18%) |
Aug 21, 2023 | 27.66 | 27.76 | 27.53 | 27.73 | 64,077 | +0.06(+0.22%) |
Aug 18, 2023 | 27.50 | 27.74 | 27.44 | 27.67 | 87,157 | -0.01(-0.04%) |
Aug 17, 2023 | 27.90 | 27.90 | 27.63 | 27.68 | 89,027 | -0.16(-0.57%) |
Aug 16, 2023 | 28.10 | 28.17 | 27.83 | 27.84 | 36,357 | -0.25(-0.89%) |
Aug 15, 2023 | 28.22 | 28.24 | 27.98 | 28.09 | 68,803 | -0.34(-1.20%) |
Aug 14, 2023 | 28.27 | 28.45 | 28.13 | 28.43 | 95,635 | -0.05(-0.18%) |
Aug 11, 2023 | 28.47 | 28.63 | 28.43 | 28.48 | 75,811 | -0.16(-0.56%) |
Aug 10, 2023 | 28.92 | 29.05 | 28.64 | 28.64 | 33,951 | +0.06(+0.21%) |
Aug 09, 2023 | 28.71 | 28.72 | 28.52 | 28.58 | 68,166 | +0.03(+0.11%) |
Aug 08, 2023 | 28.55 | 28.67 | 28.38 | 28.55 | 35,177 | -0.33(-1.14%) |
Aug 07, 2023 | 28.80 | 28.88 | 28.62 | 28.88 | 69,476 | +0.30(+1.05%) |
Aug 04, 2023 | 28.72 | 28.87 | 28.52 | 28.58 | 58,125 | +0.03(+0.11%) |
Aug 03, 2023 | 28.45 | 28.69 | 28.40 | 28.55 | 77,837 | -0.16(-0.56%) |
Aug 02, 2023 | 28.83 | 28.86 | 28.60 | 28.71 | 79,844 | -0.43(-1.48%) |