Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.25 | 26.25 | 24.75 | 26.04 | 915,023 | +0.53(+2.08%) |
Oct 30, 2023 | 24.80 | 26.00 | 24.80 | 25.51 | 1,064,259 | +1.07(+4.38%) |
Oct 27, 2023 | 25.18 | 25.44 | 24.39 | 24.44 | 1,131,600 | -0.63(-2.51%) |
Oct 26, 2023 | 24.48 | 25.49 | 24.13 | 25.07 | 808,719 | +0.64(+2.62%) |
Oct 25, 2023 | 24.67 | 25.12 | 24.12 | 24.43 | 1,040,363 | -0.64(-2.55%) |
Oct 24, 2023 | 25.63 | 25.69 | 24.72 | 25.07 | 1,532,056 | +0.83(+3.42%) |
Oct 23, 2023 | 24.29 | 24.76 | 23.62 | 24.24 | 1,490,968 | -0.33(-1.34%) |
Oct 20, 2023 | 24.65 | 25.25 | 24.42 | 24.57 | 938,580 | -0.11(-0.45%) |
Oct 19, 2023 | 26.20 | 26.20 | 24.46 | 24.68 | 1,052,916 | -1.40(-5.37%) |
Oct 18, 2023 | 26.62 | 26.62 | 25.71 | 26.08 | 952,627 | -0.70(-2.61%) |
Oct 17, 2023 | 25.64 | 26.94 | 25.64 | 26.78 | 1,167,502 | +0.87(+3.36%) |
Oct 16, 2023 | 25.88 | 26.44 | 25.51 | 25.91 | 720,590 | -0.17(-0.65%) |
Oct 13, 2023 | 24.91 | 26.34 | 24.46 | 26.08 | 1,385,045 | +1.38(+5.59%) |
Oct 12, 2023 | 26.46 | 26.46 | 24.63 | 24.70 | 1,603,921 | -1.95(-7.32%) |
Oct 11, 2023 | 26.79 | 27.27 | 25.96 | 26.65 | 1,122,032 | +0.11(+0.41%) |
Oct 10, 2023 | 25.60 | 27.01 | 25.53 | 26.54 | 1,578,146 | +0.93(+3.63%) |
Oct 09, 2023 | 25.26 | 25.64 | 24.32 | 25.61 | 1,103,005 | +0.35(+1.39%) |
Oct 06, 2023 | 24.25 | 25.44 | 24.01 | 25.26 | 1,636,895 | +0.61(+2.47%) |
Oct 05, 2023 | 23.89 | 24.98 | 23.67 | 24.65 | 1,244,237 | +0.63(+2.62%) |
Oct 04, 2023 | 25.18 | 25.25 | 23.76 | 24.02 | 2,618,679 | -1.41(-5.54%) |
Oct 03, 2023 | 25.41 | 25.77 | 25.05 | 25.43 | 1,159,624 | +0.02(+0.08%) |
Oct 02, 2023 | 26.22 | 26.39 | 25.10 | 25.41 | 1,648,190 | -0.96(-3.64%) |
Sep 29, 2023 | 27.18 | 27.39 | 26.07 | 26.37 | 1,540,347 | -0.76(-2.80%) |
Sep 28, 2023 | 26.22 | 27.13 | 25.97 | 27.13 | 1,095,707 | +0.79(+3.00%) |
Sep 27, 2023 | 26.86 | 27.32 | 25.94 | 26.34 | 1,804,935 | -0.24(-0.90%) |
Sep 26, 2023 | 27.25 | 27.95 | 26.55 | 26.58 | 1,466,158 | -0.50(-1.85%) |
Sep 25, 2023 | 27.65 | 26.99 | 26.88 | 27.08 | 2,859,386 | -0.19(-0.70%) |
Sep 22, 2023 | 27.22 | 27.61 | 26.82 | 27.27 | 1,248,231 | +0.30(+1.11%) |
Sep 21, 2023 | 27.40 | 27.50 | 26.56 | 26.97 | 1,129,707 | -0.76(-2.74%) |
Sep 20, 2023 | 28.43 | 28.43 | 27.54 | 27.73 | 1,223,984 | -0.41(-1.46%) |
Sep 19, 2023 | 28.50 | 28.83 | 28.03 | 28.14 | 789,055 | -0.40(-1.40%) |
Sep 18, 2023 | 29.25 | 29.77 | 28.39 | 28.54 | 1,295,381 | -0.59(-2.03%) |
Sep 15, 2023 | 28.89 | 29.50 | 28.68 | 29.13 | 4,598,999 | -0.49(-1.65%) |
Sep 14, 2023 | 28.62 | 30.15 | 28.37 | 29.62 | 2,248,573 | +1.32(+4.66%) |
Sep 13, 2023 | 28.55 | 29.11 | 27.32 | 28.30 | 4,785,998 | -0.25(-0.88%) |
Sep 12, 2023 | 28.40 | 29.34 | 28.16 | 28.55 | 1,216,762 | +0.02(+0.07%) |
Sep 11, 2023 | 28.47 | 28.70 | 27.91 | 28.53 | 1,286,925 | +0.12(+0.42%) |
Sep 08, 2023 | 28.80 | 28.97 | 28.33 | 28.41 | 887,754 | -0.42(-1.46%) |
Sep 07, 2023 | 29.10 | 29.33 | 28.36 | 28.83 | 1,284,805 | -0.66(-2.24%) |
Sep 06, 2023 | 29.79 | 30.45 | 29.22 | 29.49 | 1,882,429 | -0.13(-0.44%) |
Sep 05, 2023 | 30.00 | 30.57 | 29.27 | 29.62 | 1,602,085 | -0.96(-3.14%) |
Sep 01, 2023 | 30.20 | 30.75 | 29.73 | 30.58 | 1,267,829 | +0.67(+2.24%) |
Aug 31, 2023 | 30.52 | 30.59 | 29.77 | 29.91 | 1,329,518 | -0.49(-1.61%) |
Aug 30, 2023 | 30.75 | 31.19 | 30.15 | 30.40 | 2,120,438 | -0.12(-0.39%) |
Aug 29, 2023 | 28.85 | 30.55 | 28.52 | 30.52 | 1,462,630 | +1.85(+6.45%) |
Aug 28, 2023 | 30.52 | 30.77 | 28.00 | 28.67 | 4,700,677 | -1.01(-3.40%) |
Aug 25, 2023 | 28.28 | 29.79 | 28.14 | 29.68 | 2,454,069 | +1.60(+5.70%) |
Aug 24, 2023 | 28.58 | 28.85 | 28.05 | 28.08 | 1,556,949 | -0.51(-1.78%) |
Aug 23, 2023 | 28.64 | 29.23 | 28.52 | 28.59 | 1,075,101 | +0.25(+0.88%) |
Aug 22, 2023 | 28.72 | 28.87 | 27.57 | 28.34 | 1,871,627 | -0.26(-0.91%) |
Aug 21, 2023 | 28.50 | 29.48 | 28.08 | 28.60 | 1,915,164 | -0.12(-0.42%) |
Aug 18, 2023 | 27.95 | 29.58 | 27.75 | 28.72 | 1,895,448 | +0.31(+1.09%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.05 | 28.41 | 2,719,496 | -1.39(-4.66%) |
Aug 16, 2023 | 30.35 | 30.54 | 29.52 | 29.80 | 2,266,373 | -0.66(-2.17%) |
Aug 15, 2023 | 31.45 | 31.45 | 30.25 | 30.46 | 1,460,731 | -1.09(-3.45%) |
Aug 14, 2023 | 30.72 | 31.71 | 30.45 | 31.55 | 1,288,563 | +0.48(+1.54%) |
Aug 11, 2023 | 32.29 | 32.37 | 30.71 | 31.07 | 1,239,388 | -1.32(-4.08%) |
Aug 10, 2023 | 31.62 | 32.43 | 31.10 | 32.39 | 1,643,932 | +0.72(+2.27%) |
Aug 09, 2023 | 31.63 | 32.57 | 31.57 | 31.67 | 1,126,908 | -0.59(-1.83%) |
Aug 08, 2023 | 30.82 | 32.38 | 30.67 | 32.26 | 1,588,700 | +1.30(+4.20%) |
Aug 07, 2023 | 31.34 | 31.41 | 30.25 | 30.96 | 2,874,550 | -0.29(-0.93%) |
Aug 04, 2023 | 32.73 | 32.99 | 31.24 | 31.25 | 1,498,077 | -0.85(-2.65%) |
Aug 03, 2023 | 31.85 | 32.80 | 31.12 | 32.10 | 2,255,419 | +0.10(+0.31%) |
Aug 02, 2023 | 33.85 | 34.62 | 31.84 | 32.00 | 2,689,356 | -2.27(-6.62%) |