Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.70 | 24.21 | 23.70 | 23.94 | 186,654 | +0.30(+1.27%) |
Oct 30, 2023 | 24.05 | 24.08 | 23.09 | 23.64 | 256,157 | -0.39(-1.62%) |
Oct 27, 2023 | 24.00 | 24.25 | 23.58 | 24.03 | 213,490 | +0.01(+0.02%) |
Oct 26, 2023 | 24.58 | 24.88 | 23.95 | 24.02 | 432,321 | -0.61(-2.46%) |
Oct 25, 2023 | 25.03 | 25.29 | 24.38 | 24.63 | 263,219 | -0.68(-2.69%) |
Oct 24, 2023 | 25.42 | 25.70 | 25.20 | 25.31 | 277,741 | +0.01(+0.04%) |
Oct 23, 2023 | 25.27 | 25.88 | 25.23 | 25.30 | 260,428 | -0.11(-0.43%) |
Oct 20, 2023 | 25.71 | 26.00 | 25.28 | 25.41 | 342,785 | -0.04(-0.16%) |
Oct 19, 2023 | 25.12 | 25.85 | 25.04 | 25.45 | 242,145 | +0.26(+1.03%) |
Oct 18, 2023 | 24.93 | 25.42 | 24.69 | 25.19 | 178,274 | +0.13(+0.52%) |
Oct 17, 2023 | 24.97 | 25.74 | 24.97 | 25.06 | 258,627 | -0.07(-0.28%) |
Oct 16, 2023 | 24.89 | 25.25 | 24.71 | 25.13 | 274,147 | +0.23(+0.92%) |
Oct 13, 2023 | 24.44 | 25.06 | 24.31 | 24.90 | 217,336 | +0.41(+1.67%) |
Oct 12, 2023 | 25.40 | 25.40 | 24.32 | 24.49 | 264,261 | -0.93(-3.66%) |
Oct 11, 2023 | 26.35 | 26.58 | 25.21 | 25.42 | 243,558 | -0.99(-3.75%) |
Oct 10, 2023 | 26.60 | 26.99 | 26.38 | 26.41 | 187,023 | -0.19(-0.71%) |
Oct 09, 2023 | 26.63 | 26.89 | 26.43 | 26.60 | 139,030 | -0.26(-0.97%) |
Oct 06, 2023 | 26.48 | 27.07 | 26.32 | 26.86 | 170,774 | +0.13(+0.49%) |
Oct 05, 2023 | 26.76 | 26.91 | 26.35 | 26.73 | 175,655 | -0.06(-0.22%) |
Oct 04, 2023 | 26.47 | 26.93 | 26.22 | 26.79 | 160,168 | +0.28(+1.06%) |
Oct 03, 2023 | 26.73 | 26.91 | 26.48 | 26.51 | 134,039 | -0.40(-1.49%) |
Oct 02, 2023 | 26.58 | 27.27 | 26.31 | 26.91 | 678,594 | +0.17(+0.64%) |
Sep 29, 2023 | 27.09 | 27.30 | 26.38 | 26.74 | 242,973 | -0.08(-0.30%) |
Sep 28, 2023 | 27.10 | 27.34 | 26.75 | 26.82 | 211,312 | -0.37(-1.36%) |
Sep 27, 2023 | 27.48 | 28.02 | 27.14 | 27.19 | 246,370 | -0.24(-0.87%) |
Sep 26, 2023 | 27.49 | 27.62 | 27.18 | 27.43 | 268,802 | -0.22(-0.80%) |
Sep 25, 2023 | 27.25 | 27.72 | 27.53 | 27.65 | 191,884 | +0.33(+1.21%) |
Sep 22, 2023 | 27.67 | 28.18 | 27.30 | 27.32 | 282,219 | -0.35(-1.26%) |
Sep 21, 2023 | 27.58 | 27.91 | 27.39 | 27.67 | 190,146 | -0.20(-0.72%) |
Sep 20, 2023 | 28.61 | 28.76 | 27.86 | 27.87 | 175,021 | -0.65(-2.28%) |
Sep 19, 2023 | 29.02 | 29.21 | 28.51 | 28.52 | 242,466 | -0.56(-1.93%) |
Sep 18, 2023 | 29.56 | 29.56 | 28.82 | 29.08 | 236,599 | -0.59(-1.99%) |
Sep 15, 2023 | 29.79 | 29.87 | 29.35 | 29.67 | 450,579 | -0.09(-0.30%) |
Sep 14, 2023 | 29.85 | 30.10 | 29.66 | 29.76 | 115,347 | +0.00(+0.00%) |
Sep 13, 2023 | 30.00 | 30.18 | 29.66 | 29.76 | 148,365 | -0.24(-0.80%) |
Sep 12, 2023 | 30.44 | 30.70 | 29.92 | 30.00 | 200,128 | -0.71(-2.31%) |
Sep 11, 2023 | 30.79 | 31.26 | 30.62 | 30.71 | 166,661 | -0.07(-0.23%) |
Sep 08, 2023 | 31.60 | 31.81 | 30.64 | 30.78 | 203,882 | -0.92(-2.90%) |
Sep 07, 2023 | 31.61 | 31.73 | 31.31 | 31.70 | 219,989 | -0.05(-0.16%) |
Sep 06, 2023 | 31.67 | 31.95 | 31.43 | 31.75 | 182,870 | +0.19(+0.60%) |
Sep 05, 2023 | 32.29 | 32.49 | 31.14 | 31.56 | 262,313 | -1.06(-3.25%) |
Sep 01, 2023 | 32.90 | 33.28 | 32.47 | 32.62 | 150,127 | -0.14(-0.43%) |
Aug 31, 2023 | 33.55 | 33.97 | 32.76 | 32.76 | 263,396 | -0.81(-2.41%) |
Aug 30, 2023 | 33.60 | 33.77 | 33.14 | 33.57 | 349,736 | -0.25(-0.74%) |
Aug 29, 2023 | 33.48 | 34.31 | 33.30 | 33.82 | 611,707 | +0.22(+0.65%) |
Aug 28, 2023 | 33.83 | 34.36 | 33.43 | 33.60 | 164,805 | -0.05(-0.15%) |
Aug 25, 2023 | 33.53 | 34.08 | 33.44 | 33.65 | 152,976 | +0.14(+0.42%) |
Aug 24, 2023 | 33.94 | 33.95 | 33.40 | 33.51 | 273,365 | -0.44(-1.30%) |
Aug 23, 2023 | 33.80 | 34.64 | 33.64 | 33.95 | 174,504 | +0.09(+0.27%) |
Aug 22, 2023 | 33.49 | 34.30 | 33.40 | 33.86 | 194,639 | +0.35(+1.04%) |
Aug 21, 2023 | 33.64 | 33.94 | 33.00 | 33.51 | 179,822 | -0.13(-0.39%) |
Aug 18, 2023 | 34.00 | 34.45 | 33.49 | 33.64 | 242,161 | -0.67(-1.95%) |
Aug 17, 2023 | 34.15 | 34.83 | 33.96 | 34.31 | 264,169 | +0.26(+0.76%) |
Aug 16, 2023 | 33.91 | 34.49 | 33.57 | 34.05 | 221,124 | -0.02(-0.06%) |
Aug 15, 2023 | 33.39 | 35.07 | 33.39 | 34.07 | 312,356 | +0.69(+2.07%) |
Aug 14, 2023 | 32.65 | 33.50 | 32.15 | 33.38 | 229,729 | +0.73(+2.24%) |
Aug 11, 2023 | 32.58 | 33.20 | 32.41 | 32.65 | 145,881 | +0.13(+0.40%) |
Aug 10, 2023 | 32.81 | 33.70 | 32.36 | 32.52 | 238,337 | -0.29(-0.88%) |
Aug 09, 2023 | 33.16 | 33.66 | 32.25 | 32.81 | 217,249 | -0.54(-1.62%) |
Aug 08, 2023 | 33.58 | 34.69 | 33.12 | 33.35 | 301,063 | -0.55(-1.62%) |
Aug 07, 2023 | 39.14 | 39.14 | 33.88 | 33.90 | 474,621 | -4.98(-12.82%) |
Aug 04, 2023 | 44.00 | 44.09 | 38.86 | 38.88 | 817,007 | -1.20(-2.98%) |
Aug 03, 2023 | 39.08 | 40.23 | 38.64 | 40.08 | 337,061 | +0.82(+2.09%) |
Aug 02, 2023 | 38.45 | 39.44 | 38.04 | 39.26 | 194,905 | +0.43(+1.11%) |