Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.02 | 25.21 | 25.02 | 25.18 | 36,150 | +0.32(+1.29%) |
Oct 30, 2023 | 24.78 | 24.87 | 24.73 | 24.86 | 1,572 | +0.09(+0.36%) |
Oct 27, 2023 | 25.12 | 25.12 | 24.71 | 24.77 | 16,710 | -0.31(-1.24%) |
Oct 26, 2023 | 24.95 | 25.12 | 24.95 | 25.08 | 1,719 | +0.25(+1.01%) |
Oct 25, 2023 | 24.95 | 24.95 | 24.81 | 24.83 | 8,400 | -0.29(-1.15%) |
Oct 24, 2023 | 25.11 | 25.17 | 25.06 | 25.12 | 15,812 | +0.19(+0.76%) |
Oct 23, 2023 | 24.96 | 25.12 | 24.92 | 24.93 | 6,455 | -0.32(-1.27%) |
Oct 20, 2023 | 25.23 | 25.34 | 25.23 | 25.25 | 1,079 | -0.19(-0.75%) |
Oct 19, 2023 | 25.74 | 25.80 | 25.41 | 25.44 | 14,987 | -0.40(-1.55%) |
Oct 18, 2023 | 25.97 | 25.99 | 25.84 | 25.84 | 3,590 | -0.46(-1.75%) |
Oct 17, 2023 | 26.23 | 26.31 | 26.23 | 26.30 | 4,524 | +0.39(+1.51%) |
Oct 16, 2023 | 25.77 | 25.95 | 25.76 | 25.91 | 11,754 | +0.34(+1.33%) |
Oct 13, 2023 | 25.83 | 25.83 | 25.53 | 25.57 | 4,858 | -0.23(-0.89%) |
Oct 12, 2023 | 26.11 | 26.11 | 25.66 | 25.80 | 6,946 | -0.30(-1.15%) |
Oct 11, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 5,537 | +0.02(+0.08%) |
Oct 10, 2023 | 25.92 | 26.16 | 25.92 | 26.08 | 6,692 | +0.34(+1.32%) |
Oct 06, 2023 | 25.74 | 0 | +0.09(+0.35%) | |||
Oct 05, 2023 | 25.68 | 25.70 | 25.50 | 25.65 | 5,616 | -0.05(-0.19%) |
Oct 04, 2023 | 25.58 | 25.70 | 25.46 | 25.70 | 4,288 | +0.19(+0.74%) |
Oct 03, 2023 | 25.65 | 25.70 | 25.46 | 25.51 | 7,752 | -0.31(-1.20%) |
Oct 02, 2023 | 25.96 | 26.06 | 25.79 | 25.82 | 3,950 | -0.24(-0.92%) |
Sep 29, 2023 | 26.06 | 26.20 | 26.00 | 26.06 | 11,116 | +0.09(+0.35%) |
Sep 28, 2023 | 25.77 | 26.05 | 25.77 | 25.97 | 5,000 | +0.28(+1.09%) |
Sep 27, 2023 | 25.72 | 25.79 | 25.60 | 25.69 | 14,896 | +0.10(+0.39%) |
Sep 26, 2023 | 25.78 | 25.78 | 25.59 | 25.59 | 5,612 | -0.29(-1.12%) |
Sep 25, 2023 | 25.83 | 25.88 | 25.88 | 25.88 | 2,984 | -0.01(-0.04%) |
Sep 22, 2023 | 25.93 | 25.93 | 25.82 | 25.89 | 7,510 | -0.03(-0.12%) |
Sep 21, 2023 | 26.08 | 26.08 | 25.92 | 25.92 | 3,907 | -0.49(-1.86%) |
Sep 20, 2023 | 26.45 | 26.50 | 26.40 | 26.41 | 3,445 | -0.01(-0.04%) |
Sep 19, 2023 | 26.40 | 26.42 | 26.28 | 26.42 | 7,961 | -0.13(-0.49%) |
Sep 18, 2023 | 26.60 | 26.60 | 26.55 | 26.55 | 5,926 | -0.05(-0.19%) |
Sep 15, 2023 | 26.61 | 26.62 | 26.55 | 26.60 | 5,991 | -0.26(-0.97%) |
Sep 14, 2023 | 26.81 | 26.87 | 26.73 | 26.86 | 4,925 | +0.25(+0.94%) |
Sep 13, 2023 | 26.84 | 26.84 | 26.54 | 26.61 | 4,153 | -0.18(-0.67%) |
Sep 12, 2023 | 26.88 | 26.88 | 26.76 | 26.79 | 6,094 | -0.03(-0.11%) |
Sep 11, 2023 | 26.90 | 26.96 | 26.81 | 26.82 | 8,600 | -0.07(-0.26%) |
Sep 08, 2023 | 26.95 | 26.95 | 26.89 | 26.89 | 2,219 | -0.07(-0.26%) |
Sep 07, 2023 | 26.92 | 26.99 | 26.92 | 26.96 | 2,804 | -0.20(-0.74%) |
Sep 06, 2023 | 27.30 | 27.30 | 27.14 | 27.16 | 9,822 | -0.15(-0.55%) |
Sep 05, 2023 | 27.35 | 27.39 | 27.31 | 27.31 | 7,411 | -0.49(-1.76%) |
Sep 01, 2023 | 27.80 | 0 | +0.42(+1.53%) | |||
Aug 31, 2023 | 27.47 | 27.55 | 27.38 | 27.38 | 5,626 | +0.00(+0.00%) |
Aug 30, 2023 | 27.47 | 27.49 | 27.38 | 27.38 | 19,104 | +0.01(+0.04%) |
Aug 29, 2023 | 27.20 | 27.37 | 27.20 | 27.37 | 15,603 | +0.23(+0.85%) |
Aug 28, 2023 | 27.09 | 27.14 | 27.04 | 27.14 | 4,808 | +0.27(+1.00%) |
Aug 25, 2023 | 26.80 | 26.88 | 26.66 | 26.87 | 6,345 | +0.11(+0.41%) |
Aug 24, 2023 | 26.83 | 26.83 | 26.76 | 26.76 | 1,250 | -0.04(-0.15%) |
Aug 23, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 101 | +0.14(+0.53%) |
Aug 22, 2023 | 26.70 | 26.73 | 26.64 | 26.66 | 3,501 | -0.10(-0.37%) |
Aug 21, 2023 | 26.74 | 26.76 | 26.60 | 26.76 | 5,075 | +0.05(+0.19%) |
Aug 18, 2023 | 26.58 | 26.75 | 26.58 | 26.71 | 3,979 | +0.03(+0.11%) |
Aug 17, 2023 | 26.91 | 26.91 | 26.68 | 26.68 | 1,500 | -0.43(-1.59%) |
Aug 16, 2023 | 27.05 | 27.17 | 27.05 | 27.11 | 983 | -0.02(-0.07%) |
Aug 15, 2023 | 27.32 | 27.32 | 27.13 | 27.13 | 6,741 | -0.32(-1.17%) |
Aug 14, 2023 | 27.38 | 27.45 | 27.38 | 27.45 | 8,687 | +0.06(+0.22%) |
Aug 11, 2023 | 27.31 | 27.41 | 27.31 | 27.39 | 1,484 | +0.01(+0.04%) |
Aug 10, 2023 | 27.47 | 27.55 | 27.30 | 27.38 | 5,981 | +0.01(+0.04%) |
Aug 09, 2023 | 27.39 | 27.47 | 27.37 | 27.37 | 2,264 | -0.12(-0.44%) |
Aug 08, 2023 | 27.36 | 27.49 | 27.36 | 27.49 | 2,804 | -0.09(-0.33%) |
Aug 04, 2023 | 27.58 | 0 | +0.14(+0.51%) | |||
Aug 03, 2023 | 27.25 | 27.44 | 27.24 | 27.44 | 5,401 | -0.05(-0.18%) |
Aug 02, 2023 | 27.38 | 27.50 | 27.38 | 27.49 | 4,968 | -0.17(-0.61%) |