Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.46 | 24.84 | 24.16 | 24.28 | 165,236 | -0.27(-1.11%) |
Oct 30, 2023 | 24.49 | 24.70 | 24.28 | 24.55 | 149,103 | +0.26(+1.08%) |
Oct 27, 2023 | 24.64 | 24.71 | 24.27 | 24.29 | 195,977 | -0.39(-1.57%) |
Oct 26, 2023 | 24.76 | 24.94 | 24.63 | 24.68 | 169,904 | +0.09(+0.36%) |
Oct 25, 2023 | 24.32 | 24.76 | 24.30 | 24.59 | 164,963 | +0.21(+0.88%) |
Oct 24, 2023 | 24.35 | 24.68 | 23.82 | 24.38 | 315,187 | +0.07(+0.28%) |
Oct 23, 2023 | 24.52 | 24.77 | 24.29 | 24.31 | 252,633 | -0.38(-1.53%) |
Oct 20, 2023 | 24.75 | 24.87 | 24.61 | 24.69 | 146,181 | +0.02(+0.08%) |
Oct 19, 2023 | 25.16 | 25.17 | 24.62 | 24.67 | 113,731 | -0.44(-1.74%) |
Oct 18, 2023 | 24.98 | 25.41 | 24.97 | 25.11 | 185,592 | +0.00(+0.00%) |
Oct 17, 2023 | 24.87 | 25.27 | 24.87 | 25.11 | 191,006 | +0.15(+0.58%) |
Oct 16, 2023 | 24.76 | 25.07 | 24.70 | 24.96 | 174,512 | +0.34(+1.38%) |
Oct 13, 2023 | 24.88 | 24.97 | 24.40 | 24.62 | 151,000 | -0.11(-0.43%) |
Oct 12, 2023 | 25.35 | 25.35 | 24.65 | 24.73 | 204,160 | -0.53(-2.11%) |
Oct 11, 2023 | 24.96 | 25.38 | 24.96 | 25.26 | 242,505 | +0.32(+1.28%) |
Oct 10, 2023 | 25.18 | 25.30 | 24.93 | 24.94 | 119,952 | -0.15(-0.58%) |
Oct 09, 2023 | 24.92 | 25.25 | 24.80 | 25.09 | 111,857 | +0.20(+0.82%) |
Oct 06, 2023 | 24.93 | 25.20 | 24.57 | 24.88 | 177,885 | -0.20(-0.81%) |
Oct 05, 2023 | 24.79 | 25.21 | 24.79 | 25.09 | 182,668 | +0.14(+0.54%) |
Oct 04, 2023 | 24.71 | 24.99 | 24.51 | 24.95 | 124,953 | +0.10(+0.39%) |
Oct 03, 2023 | 24.81 | 24.98 | 24.74 | 24.85 | 149,599 | -0.14(-0.54%) |
Oct 02, 2023 | 25.17 | 25.17 | 24.77 | 24.99 | 258,771 | -0.11(-0.43%) |
Sep 29, 2023 | 25.22 | 25.47 | 24.90 | 25.10 | 191,472 | -0.17(-0.65%) |
Sep 28, 2023 | 25.33 | 25.75 | 25.16 | 25.26 | 264,409 | -0.09(-0.34%) |
Sep 27, 2023 | 25.04 | 25.37 | 24.87 | 25.35 | 287,580 | +0.34(+1.36%) |
Sep 26, 2023 | 24.90 | 25.26 | 24.90 | 25.01 | 345,630 | -0.09(-0.35%) |
Sep 25, 2023 | 25.05 | 25.11 | 25.00 | 25.10 | 117,994 | +0.07(+0.27%) |
Sep 22, 2023 | 25.08 | 25.34 | 25.02 | 25.03 | 164,067 | -0.17(-0.69%) |
Sep 21, 2023 | 24.86 | 25.38 | 24.67 | 25.20 | 202,582 | +0.44(+1.76%) |
Sep 20, 2023 | 24.67 | 25.20 | 24.66 | 24.77 | 383,417 | +0.25(+1.03%) |
Sep 19, 2023 | 24.70 | 24.87 | 24.45 | 24.51 | 167,456 | -0.13(-0.51%) |
Sep 18, 2023 | 24.75 | 24.98 | 24.44 | 24.64 | 197,352 | -0.08(-0.31%) |
Sep 15, 2023 | 24.72 | 25.00 | 24.69 | 24.72 | 789,345 | -0.04(-0.16%) |
Sep 14, 2023 | 24.78 | 24.96 | 24.69 | 24.76 | 307,406 | +0.22(+0.91%) |
Sep 13, 2023 | 24.40 | 24.57 | 24.28 | 24.53 | 280,340 | +0.21(+0.88%) |
Sep 12, 2023 | 24.46 | 24.68 | 24.27 | 24.32 | 173,855 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.66 | 24.19 | 24.32 | 196,749 | -0.17(-0.71%) |
Sep 08, 2023 | 24.27 | 24.52 | 24.15 | 24.49 | 218,528 | +0.22(+0.92%) |
Sep 07, 2023 | 24.48 | 24.60 | 24.15 | 24.27 | 375,336 | -0.16(-0.64%) |
Sep 06, 2023 | 24.37 | 24.68 | 24.37 | 24.43 | 175,581 | +0.15(+0.60%) |
Sep 05, 2023 | 25.57 | 25.68 | 24.26 | 24.28 | 303,890 | -1.45(-5.62%) |
Sep 01, 2023 | 24.93 | 25.78 | 24.90 | 25.73 | 560,029 | +0.91(+3.68%) |
Aug 31, 2023 | 25.15 | 25.33 | 24.80 | 24.82 | 155,632 | -0.45(-1.77%) |
Aug 30, 2023 | 25.09 | 25.32 | 25.09 | 25.26 | 118,042 | +0.13(+0.50%) |
Aug 29, 2023 | 25.13 | 25.25 | 24.83 | 25.14 | 105,829 | +0.09(+0.35%) |
Aug 28, 2023 | 25.36 | 25.61 | 25.03 | 25.05 | 68,443 | -0.20(-0.81%) |
Aug 25, 2023 | 25.17 | 25.34 | 25.15 | 25.25 | 72,661 | +0.08(+0.31%) |
Aug 24, 2023 | 25.26 | 25.58 | 25.14 | 25.17 | 145,585 | -0.17(-0.69%) |
Aug 23, 2023 | 25.09 | 25.36 | 25.04 | 25.35 | 139,834 | +0.32(+1.28%) |
Aug 22, 2023 | 25.48 | 25.60 | 25.03 | 25.03 | 158,592 | -0.50(-1.98%) |
Aug 21, 2023 | 25.84 | 26.07 | 25.50 | 25.53 | 118,730 | -0.37(-1.42%) |
Aug 18, 2023 | 25.84 | 26.41 | 25.84 | 25.90 | 237,296 | -0.06(-0.22%) |
Aug 17, 2023 | 25.61 | 26.06 | 25.59 | 25.96 | 260,963 | +0.52(+2.06%) |
Aug 16, 2023 | 25.84 | 26.00 | 25.43 | 25.44 | 102,573 | -0.44(-1.69%) |
Aug 15, 2023 | 26.14 | 26.14 | 25.86 | 25.87 | 97,923 | -0.36(-1.37%) |
Aug 14, 2023 | 26.90 | 26.90 | 26.19 | 26.23 | 156,786 | -0.65(-2.40%) |
Aug 11, 2023 | 26.59 | 26.96 | 26.58 | 26.88 | 136,667 | +0.35(+1.31%) |
Aug 10, 2023 | 26.57 | 26.82 | 26.52 | 26.53 | 137,853 | -0.09(-0.33%) |
Aug 09, 2023 | 27.31 | 27.38 | 26.53 | 26.62 | 225,346 | -0.86(-3.12%) |
Aug 08, 2023 | 27.26 | 27.52 | 26.86 | 27.48 | 243,390 | +0.01(+0.03%) |
Aug 07, 2023 | 26.86 | 27.53 | 26.86 | 27.47 | 195,966 | +0.57(+2.11%) |
Aug 04, 2023 | 26.73 | 27.14 | 26.73 | 26.90 | 179,288 | +0.20(+0.76%) |
Aug 03, 2023 | 26.85 | 27.00 | 26.49 | 26.70 | 264,541 | -0.01(-0.04%) |
Aug 02, 2023 | 27.18 | 27.28 | 26.57 | 26.71 | 480,832 | +1.20(+4.69%) |