Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.50 | 27.80 | 27.39 | 27.69 | 6,654 | +0.03(+0.11%) |
Oct 30, 2023 | 27.89 | 27.96 | 27.66 | 27.66 | 4,766 | -0.12(-0.43%) |
Oct 27, 2023 | 27.85 | 28.09 | 27.63 | 27.78 | 11,787 | +0.02(+0.07%) |
Oct 26, 2023 | 27.38 | 28.11 | 27.35 | 27.76 | 9,354 | +0.59(+2.17%) |
Oct 25, 2023 | 27.93 | 28.63 | 27.17 | 27.17 | 4,014 | -0.83(-2.96%) |
Oct 24, 2023 | 28.13 | 28.63 | 28.00 | 28.00 | 4,626 | -0.05(-0.18%) |
Oct 23, 2023 | 28.10 | 28.25 | 28.00 | 28.05 | 2,537 | -0.15(-0.53%) |
Oct 20, 2023 | 28.37 | 28.37 | 28.00 | 28.20 | 2,549 | +0.02(+0.07%) |
Oct 19, 2023 | 28.00 | 28.40 | 27.83 | 28.18 | 8,438 | +0.18(+0.64%) |
Oct 18, 2023 | 27.70 | 28.18 | 27.70 | 28.00 | 1,510 | -0.18(-0.64%) |
Oct 17, 2023 | 27.90 | 28.37 | 27.65 | 28.18 | 14,144 | +0.23(+0.82%) |
Oct 16, 2023 | 26.14 | 27.95 | 26.14 | 27.95 | 7,335 | +1.81(+6.92%) |
Oct 13, 2023 | 25.94 | 26.14 | 25.88 | 26.14 | 2,180 | +0.36(+1.40%) |
Oct 12, 2023 | 25.90 | 26.20 | 25.56 | 25.78 | 8,725 | -0.12(-0.46%) |
Oct 11, 2023 | 26.29 | 26.30 | 25.90 | 25.90 | 3,862 | -0.40(-1.52%) |
Oct 10, 2023 | 26.44 | 26.44 | 25.56 | 26.30 | 5,222 | -0.79(-2.92%) |
Oct 09, 2023 | 27.00 | 27.40 | 26.45 | 27.09 | 5,889 | +0.24(+0.89%) |
Oct 06, 2023 | 27.36 | 27.36 | 26.53 | 26.85 | 1,103 | -0.17(-0.63%) |
Oct 05, 2023 | 28.25 | 28.25 | 27.02 | 27.02 | 10,634 | -1.23(-4.35%) |
Oct 04, 2023 | 28.40 | 28.70 | 28.05 | 28.25 | 3,829 | +0.05(+0.18%) |
Oct 03, 2023 | 28.40 | 28.40 | 27.89 | 28.20 | 4,594 | +0.05(+0.18%) |
Oct 02, 2023 | 28.07 | 28.35 | 28.07 | 28.15 | 2,537 | -0.14(-0.49%) |
Sep 29, 2023 | 28.34 | 28.60 | 28.20 | 28.29 | 8,308 | -0.05(-0.18%) |
Sep 28, 2023 | 26.76 | 28.34 | 26.67 | 28.34 | 11,864 | +1.44(+5.35%) |
Sep 27, 2023 | 27.40 | 27.40 | 26.62 | 26.90 | 8,160 | -0.35(-1.28%) |
Sep 26, 2023 | 27.20 | 28.00 | 26.73 | 27.25 | 2,529 | +0.00(+0.00%) |
Sep 25, 2023 | 27.40 | 27.34 | 27.10 | 27.25 | 5,109 | -0.15(-0.55%) |
Sep 22, 2023 | 27.41 | 27.41 | 27.20 | 27.40 | 4,071 | +0.05(+0.18%) |
Sep 21, 2023 | 26.70 | 27.92 | 26.70 | 27.35 | 11,457 | +0.63(+2.36%) |
Sep 20, 2023 | 25.37 | 26.90 | 25.37 | 26.72 | 12,111 | +1.12(+4.37%) |
Sep 19, 2023 | 25.95 | 25.95 | 25.41 | 25.60 | 4,541 | -0.34(-1.31%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.72 | 25.94 | 1,910 | -0.68(-2.55%) |
Sep 15, 2023 | 26.84 | 27.30 | 26.34 | 26.62 | 12,896 | +0.07(+0.26%) |
Sep 14, 2023 | 27.31 | 28.00 | 26.11 | 26.55 | 16,094 | -0.70(-2.57%) |
Sep 13, 2023 | 27.87 | 28.01 | 27.25 | 27.25 | 3,556 | -0.40(-1.45%) |
Sep 11, 2023 | 27.65 | 289 | -0.45(-1.60%) | |||
Sep 08, 2023 | 28.45 | 28.45 | 28.10 | 28.10 | 1,287 | +0.10(+0.36%) |
Sep 07, 2023 | 27.29 | 28.00 | 27.29 | 28.00 | 4,102 | +0.48(+1.74%) |
Sep 06, 2023 | 28.34 | 28.34 | 27.52 | 27.52 | 3,266 | -0.48(-1.71%) |
Sep 05, 2023 | 29.00 | 29.49 | 27.61 | 28.00 | 18,279 | -0.95(-3.28%) |
Sep 01, 2023 | 27.35 | 29.20 | 27.14 | 28.95 | 14,930 | +1.75(+6.43%) |
Aug 31, 2023 | 27.15 | 27.66 | 27.05 | 27.20 | 6,666 | -0.02(-0.07%) |
Aug 30, 2023 | 27.41 | 27.93 | 27.11 | 27.22 | 7,796 | -0.33(-1.20%) |
Aug 29, 2023 | 28.87 | 28.88 | 27.50 | 27.55 | 15,490 | -1.32(-4.57%) |
Aug 28, 2023 | 28.93 | 29.08 | 28.83 | 28.87 | 7,135 | +0.27(+0.94%) |
Aug 25, 2023 | 27.26 | 29.40 | 27.26 | 28.60 | 16,332 | +1.35(+4.95%) |
Aug 24, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 1,192 | -0.40(-1.45%) |
Aug 23, 2023 | 29.89 | 29.89 | 27.36 | 27.65 | 13,028 | -1.35(-4.66%) |
Aug 22, 2023 | 28.61 | 29.50 | 27.61 | 29.00 | 9,277 | +0.49(+1.72%) |
Aug 21, 2023 | 29.90 | 29.90 | 28.51 | 28.51 | 2,469 | -0.74(-2.53%) |
Aug 18, 2023 | 29.42 | 29.48 | 28.73 | 29.25 | 11,992 | -0.18(-0.61%) |
Aug 17, 2023 | 29.00 | 29.43 | 28.78 | 29.43 | 5,051 | +0.23(+0.79%) |
Aug 16, 2023 | 27.17 | 29.60 | 27.17 | 29.20 | 9,708 | +1.90(+6.96%) |
Aug 15, 2023 | 26.89 | 27.81 | 26.89 | 27.30 | 5,310 | +0.55(+2.06%) |
Aug 14, 2023 | 26.52 | 26.75 | 26.52 | 26.75 | 3,933 | +0.18(+0.69%) |
Aug 11, 2023 | 26.55 | 26.67 | 26.50 | 26.57 | 3,409 | +0.07(+0.25%) |
Aug 10, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 698 | -1.29(-4.64%) |
Aug 09, 2023 | 26.50 | 27.79 | 26.30 | 27.79 | 5,775 | +1.29(+4.87%) |
Aug 08, 2023 | 26.38 | 27.45 | 26.38 | 26.50 | 6,694 | +0.12(+0.45%) |
Aug 07, 2023 | 26.38 | 26.73 | 26.01 | 26.38 | 5,266 | +0.00(+0.00%) |
Aug 04, 2023 | 28.21 | 28.21 | 26.01 | 26.38 | 12,009 | -1.82(-6.45%) |
Aug 03, 2023 | 28.00 | 28.20 | 27.70 | 28.20 | 6,437 | +0.10(+0.36%) |
Aug 02, 2023 | 26.74 | 28.50 | 26.74 | 28.10 | 8,617 | +1.38(+5.16%) |