Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.68 | 24.06 | 23.52 | 24.00 | 287,178 | +0.35(+1.48%) |
Oct 30, 2023 | 23.81 | 23.95 | 23.34 | 23.65 | 412,460 | +0.15(+0.62%) |
Oct 27, 2023 | 23.76 | 23.76 | 23.11 | 23.51 | 411,963 | -0.28(-1.19%) |
Oct 26, 2023 | 23.77 | 24.21 | 23.64 | 23.79 | 328,192 | +0.15(+0.62%) |
Oct 25, 2023 | 23.34 | 23.82 | 22.72 | 23.64 | 538,992 | +0.10(+0.41%) |
Oct 24, 2023 | 23.64 | 24.18 | 22.93 | 23.55 | 701,627 | +0.01(+0.04%) |
Oct 23, 2023 | 23.66 | 24.33 | 23.51 | 23.54 | 794,379 | -0.28(-1.18%) |
Oct 20, 2023 | 24.38 | 24.43 | 23.67 | 23.82 | 891,984 | -0.54(-2.24%) |
Oct 19, 2023 | 24.21 | 24.81 | 24.21 | 24.36 | 818,485 | -0.01(-0.04%) |
Oct 18, 2023 | 23.93 | 25.35 | 23.93 | 24.37 | 703,687 | -1.30(-5.08%) |
Oct 17, 2023 | 25.02 | 26.06 | 25.02 | 25.68 | 411,766 | +0.47(+1.85%) |
Oct 16, 2023 | 24.58 | 25.23 | 24.78 | 25.21 | 468,872 | +0.70(+2.86%) |
Oct 13, 2023 | 25.89 | 25.89 | 24.47 | 24.51 | 349,717 | -1.04(-4.07%) |
Oct 12, 2023 | 25.84 | 25.84 | 25.35 | 25.55 | 376,681 | -0.18(-0.72%) |
Oct 11, 2023 | 26.04 | 26.34 | 25.65 | 25.74 | 292,202 | -0.25(-0.97%) |
Oct 10, 2023 | 25.78 | 26.15 | 25.68 | 25.99 | 556,142 | +0.37(+1.44%) |
Oct 09, 2023 | 25.29 | 25.92 | 25.24 | 25.62 | 384,371 | +0.14(+0.53%) |
Oct 06, 2023 | 24.51 | 25.68 | 24.51 | 25.48 | 466,813 | +0.64(+2.58%) |
Oct 05, 2023 | 24.41 | 24.90 | 24.41 | 24.84 | 377,608 | +0.36(+1.47%) |
Oct 04, 2023 | 24.31 | 24.56 | 24.02 | 24.48 | 367,574 | +0.18(+0.76%) |
Oct 03, 2023 | 24.64 | 24.98 | 24.13 | 24.30 | 386,543 | -0.47(-1.89%) |
Oct 02, 2023 | 24.89 | 24.94 | 24.61 | 24.76 | 507,310 | -0.16(-0.62%) |
Sep 29, 2023 | 24.96 | 25.26 | 24.76 | 24.92 | 275,896 | +0.18(+0.75%) |
Sep 28, 2023 | 24.47 | 25.07 | 24.47 | 24.73 | 343,960 | +0.32(+1.31%) |
Sep 27, 2023 | 24.72 | 24.99 | 24.07 | 24.41 | 333,354 | -0.15(-0.59%) |
Sep 26, 2023 | 24.71 | 25.26 | 24.53 | 24.56 | 324,460 | -0.41(-1.64%) |
Sep 25, 2023 | 24.54 | 25.00 | 24.82 | 24.97 | 263,464 | +0.39(+1.58%) |
Sep 22, 2023 | 24.98 | 25.16 | 24.51 | 24.58 | 341,421 | -0.34(-1.37%) |
Sep 21, 2023 | 25.08 | 25.24 | 24.78 | 24.92 | 292,807 | -0.33(-1.31%) |
Sep 20, 2023 | 25.75 | 25.91 | 25.21 | 25.25 | 282,533 | -0.24(-0.95%) |
Sep 19, 2023 | 25.79 | 26.01 | 25.31 | 25.49 | 297,242 | -0.30(-1.17%) |
Sep 18, 2023 | 25.76 | 25.94 | 25.24 | 25.79 | 418,120 | +0.16(+0.61%) |
Sep 15, 2023 | 25.80 | 25.99 | 25.31 | 25.64 | 2,599,838 | -0.44(-1.70%) |
Sep 14, 2023 | 25.70 | 26.13 | 25.55 | 26.08 | 397,663 | +0.68(+2.66%) |
Sep 13, 2023 | 25.52 | 25.58 | 24.99 | 25.41 | 329,980 | -0.07(-0.27%) |
Sep 12, 2023 | 25.54 | 25.77 | 25.26 | 25.47 | 349,579 | -0.01(-0.04%) |
Sep 11, 2023 | 25.76 | 26.03 | 25.34 | 25.48 | 386,503 | -0.20(-0.80%) |
Sep 08, 2023 | 25.60 | 25.73 | 25.01 | 25.69 | 274,431 | +0.17(+0.65%) |
Sep 07, 2023 | 25.57 | 25.68 | 25.13 | 25.52 | 343,176 | -0.22(-0.87%) |
Sep 06, 2023 | 26.53 | 26.69 | 25.62 | 25.75 | 292,235 | -0.74(-2.79%) |
Sep 05, 2023 | 26.98 | 27.04 | 26.45 | 26.49 | 322,395 | -0.74(-2.72%) |
Sep 01, 2023 | 26.65 | 27.45 | 26.54 | 27.22 | 292,098 | +0.79(+2.98%) |
Aug 31, 2023 | 26.40 | 26.62 | 26.29 | 26.44 | 295,532 | +0.03(+0.11%) |
Aug 30, 2023 | 26.45 | 26.65 | 26.21 | 26.41 | 199,848 | -0.05(-0.18%) |
Aug 29, 2023 | 26.20 | 26.66 | 26.03 | 26.46 | 189,768 | +0.24(+0.93%) |
Aug 28, 2023 | 26.04 | 26.47 | 26.03 | 26.21 | 194,434 | +0.30(+1.16%) |
Aug 25, 2023 | 26.23 | 26.46 | 25.63 | 25.91 | 273,932 | -0.26(-1.00%) |
Aug 24, 2023 | 26.04 | 26.57 | 25.84 | 26.17 | 297,083 | +0.03(+0.11%) |
Aug 23, 2023 | 26.08 | 26.31 | 25.95 | 26.14 | 344,458 | +0.01(+0.04%) |
Aug 22, 2023 | 27.03 | 27.37 | 26.10 | 26.14 | 373,360 | -0.92(-3.38%) |
Aug 21, 2023 | 27.73 | 27.81 | 26.90 | 27.05 | 266,336 | -0.61(-2.20%) |
Aug 18, 2023 | 27.11 | 27.89 | 27.04 | 27.66 | 391,005 | +0.30(+1.09%) |
Aug 17, 2023 | 27.38 | 27.66 | 27.26 | 27.36 | 241,399 | +0.05(+0.18%) |
Aug 16, 2023 | 28.05 | 28.09 | 27.24 | 27.31 | 248,630 | -0.52(-1.87%) |
Aug 15, 2023 | 28.47 | 28.72 | 27.80 | 27.83 | 500,950 | -1.13(-3.89%) |
Aug 14, 2023 | 28.78 | 29.01 | 28.48 | 28.96 | 431,257 | -0.08(-0.27%) |
Aug 11, 2023 | 28.65 | 29.16 | 28.47 | 29.04 | 222,048 | +0.19(+0.67%) |
Aug 10, 2023 | 29.18 | 29.52 | 28.65 | 28.84 | 231,769 | -0.25(-0.86%) |
Aug 09, 2023 | 29.22 | 29.32 | 28.89 | 29.09 | 273,064 | -0.26(-0.89%) |
Aug 08, 2023 | 29.50 | 29.52 | 28.57 | 29.35 | 349,346 | -0.89(-2.93%) |
Aug 07, 2023 | 29.88 | 30.30 | 29.80 | 30.24 | 279,227 | +0.36(+1.19%) |
Aug 04, 2023 | 29.64 | 30.22 | 29.62 | 29.88 | 192,929 | +0.15(+0.52%) |
Aug 03, 2023 | 29.28 | 29.85 | 29.15 | 29.73 | 204,536 | +0.38(+1.28%) |
Aug 02, 2023 | 29.13 | 29.46 | 28.85 | 29.35 | 257,982 | -0.18(-0.62%) |