Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.20 | 25.73 | 25.10 | 25.55 | 413,761 | +0.29(+1.15%) |
Oct 30, 2023 | 24.98 | 25.36 | 24.82 | 25.26 | 419,623 | +0.69(+2.81%) |
Oct 27, 2023 | 24.83 | 24.97 | 24.34 | 24.57 | 319,403 | -0.33(-1.33%) |
Oct 26, 2023 | 25.13 | 25.39 | 24.66 | 24.90 | 324,228 | -0.17(-0.68%) |
Oct 25, 2023 | 25.12 | 25.53 | 24.91 | 25.07 | 543,441 | -0.17(-0.67%) |
Oct 24, 2023 | 24.58 | 25.39 | 24.58 | 25.24 | 416,822 | +0.69(+2.81%) |
Oct 23, 2023 | 24.60 | 25.08 | 24.26 | 24.55 | 508,193 | -0.17(-0.69%) |
Oct 20, 2023 | 25.01 | 25.02 | 24.49 | 24.72 | 313,638 | -0.29(-1.16%) |
Oct 19, 2023 | 25.34 | 25.48 | 24.87 | 25.01 | 323,987 | -0.28(-1.11%) |
Oct 18, 2023 | 25.31 | 25.57 | 25.14 | 25.29 | 331,775 | -0.36(-1.40%) |
Oct 17, 2023 | 24.09 | 26.02 | 24.09 | 25.65 | 655,175 | +1.42(+5.86%) |
Oct 16, 2023 | 23.62 | 24.32 | 23.62 | 24.23 | 359,800 | +0.83(+3.55%) |
Oct 13, 2023 | 23.91 | 23.93 | 23.22 | 23.40 | 428,836 | -0.53(-2.21%) |
Oct 12, 2023 | 24.91 | 24.91 | 23.75 | 23.93 | 447,006 | -0.85(-3.43%) |
Oct 11, 2023 | 24.14 | 24.79 | 24.06 | 24.78 | 469,773 | +0.55(+2.27%) |
Oct 10, 2023 | 23.79 | 24.45 | 23.74 | 24.23 | 297,085 | +0.39(+1.64%) |
Oct 09, 2023 | 23.39 | 23.85 | 23.08 | 23.84 | 404,376 | +0.42(+1.79%) |
Oct 06, 2023 | 23.56 | 23.66 | 23.15 | 23.42 | 429,672 | -0.11(-0.47%) |
Oct 05, 2023 | 24.33 | 24.50 | 23.42 | 23.53 | 417,115 | -0.78(-3.21%) |
Oct 04, 2023 | 24.25 | 24.50 | 23.95 | 24.31 | 559,536 | -0.12(-0.49%) |
Oct 03, 2023 | 24.72 | 24.88 | 24.20 | 24.43 | 566,417 | -0.37(-1.49%) |
Oct 02, 2023 | 25.00 | 25.16 | 24.69 | 24.80 | 663,369 | -0.12(-0.48%) |
Sep 29, 2023 | 25.17 | 25.36 | 24.83 | 24.92 | 1,321,172 | +0.02(+0.08%) |
Sep 28, 2023 | 24.73 | 25.02 | 24.61 | 24.90 | 653,720 | +0.42(+1.72%) |
Sep 27, 2023 | 24.20 | 24.61 | 23.97 | 24.48 | 506,532 | +0.53(+2.21%) |
Sep 26, 2023 | 23.86 | 24.32 | 23.85 | 23.95 | 528,953 | -0.13(-0.54%) |
Sep 25, 2023 | 23.84 | 24.24 | 24.02 | 24.08 | 371,347 | +0.10(+0.42%) |
Sep 22, 2023 | 24.45 | 24.58 | 23.91 | 23.98 | 484,790 | -0.44(-1.80%) |
Sep 21, 2023 | 24.73 | 24.84 | 24.23 | 24.42 | 726,993 | -0.52(-2.09%) |
Sep 20, 2023 | 24.99 | 25.14 | 24.68 | 24.94 | 557,399 | +0.17(+0.69%) |
Sep 19, 2023 | 25.14 | 25.18 | 24.67 | 24.77 | 494,577 | -0.32(-1.28%) |
Sep 18, 2023 | 25.20 | 25.24 | 24.07 | 25.09 | 683,532 | -0.15(-0.59%) |
Sep 15, 2023 | 24.81 | 25.99 | 24.55 | 25.24 | 2,989,708 | +0.43(+1.73%) |
Sep 14, 2023 | 24.53 | 24.93 | 24.19 | 24.81 | 622,083 | +0.39(+1.60%) |
Sep 13, 2023 | 24.57 | 24.70 | 23.82 | 24.42 | 645,147 | -0.06(-0.25%) |
Sep 12, 2023 | 24.39 | 24.61 | 23.98 | 24.48 | 786,905 | +0.23(+0.95%) |
Sep 11, 2023 | 23.95 | 24.35 | 23.48 | 24.25 | 1,212,249 | +0.60(+2.54%) |
Sep 08, 2023 | 24.00 | 24.23 | 23.36 | 23.65 | 1,218,321 | -0.33(-1.38%) |
Sep 07, 2023 | 23.19 | 24.47 | 21.08 | 23.98 | 1,777,352 | +4.68(+24.25%) |
Sep 06, 2023 | 19.37 | 19.53 | 19.00 | 19.30 | 408,859 | -0.10(-0.52%) |
Sep 05, 2023 | 19.98 | 19.98 | 19.27 | 19.40 | 430,908 | -0.79(-3.91%) |
Sep 01, 2023 | 19.92 | 20.52 | 19.92 | 20.19 | 244,497 | +0.34(+1.71%) |
Aug 31, 2023 | 19.84 | 20.17 | 19.69 | 19.85 | 221,040 | +0.01(+0.05%) |
Aug 30, 2023 | 19.27 | 19.98 | 19.13 | 19.84 | 368,325 | +0.67(+3.50%) |
Aug 29, 2023 | 18.88 | 19.32 | 18.82 | 19.17 | 156,350 | +0.32(+1.70%) |
Aug 28, 2023 | 18.91 | 19.30 | 18.72 | 18.85 | 186,471 | +0.15(+0.80%) |
Aug 25, 2023 | 19.00 | 19.34 | 18.47 | 18.70 | 248,336 | -0.17(-0.90%) |
Aug 24, 2023 | 19.10 | 19.25 | 18.70 | 18.87 | 286,833 | -0.30(-1.56%) |
Aug 23, 2023 | 19.16 | 19.26 | 18.84 | 19.17 | 198,392 | -0.03(-0.16%) |
Aug 22, 2023 | 19.90 | 20.18 | 19.18 | 19.20 | 374,020 | -0.90(-4.48%) |
Aug 21, 2023 | 20.80 | 20.84 | 20.08 | 20.10 | 280,495 | -0.68(-3.27%) |
Aug 18, 2023 | 20.35 | 20.84 | 20.13 | 20.78 | 253,951 | +0.15(+0.73%) |
Aug 17, 2023 | 20.81 | 20.97 | 20.56 | 20.63 | 264,948 | -0.05(-0.24%) |
Aug 16, 2023 | 21.02 | 21.30 | 20.66 | 20.68 | 274,398 | -0.30(-1.43%) |
Aug 15, 2023 | 20.77 | 21.16 | 20.71 | 20.98 | 548,318 | +0.08(+0.38%) |
Aug 14, 2023 | 21.68 | 21.68 | 20.49 | 20.90 | 1,126,750 | -0.81(-3.73%) |
Aug 11, 2023 | 21.47 | 21.73 | 20.96 | 21.71 | 313,943 | +0.09(+0.42%) |
Aug 10, 2023 | 21.77 | 22.47 | 21.44 | 21.62 | 669,180 | +0.12(+0.56%) |
Aug 09, 2023 | 21.50 | 21.55 | 20.97 | 21.50 | 635,742 | +0.04(+0.19%) |
Aug 08, 2023 | 20.82 | 21.49 | 20.75 | 21.46 | 341,121 | +0.29(+1.37%) |
Aug 07, 2023 | 21.04 | 21.21 | 20.86 | 21.17 | 317,249 | +0.31(+1.49%) |
Aug 04, 2023 | 20.81 | 21.28 | 20.74 | 20.86 | 260,342 | +0.07(+0.34%) |
Aug 03, 2023 | 20.43 | 20.83 | 20.16 | 20.79 | 368,441 | +0.33(+1.61%) |
Aug 02, 2023 | 20.62 | 20.71 | 20.19 | 20.46 | 385,525 | -0.44(-2.11%) |