Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2023 | 27.04 | 27.05 | 27.02 | 27.04 | 523,941 | +0.04(+0.15%) |
Nov 02, 2023 | 27.03 | 27.05 | 27.00 | 27.00 | 1,059,001 | -0.02(-0.07%) |
Nov 01, 2023 | 27.01 | 27.03 | 27.01 | 27.02 | 363,270 | +0.00(+0.00%) |
Oct 31, 2023 | 26.99 | 27.04 | 26.99 | 27.02 | 384,402 | +0.02(+0.07%) |
Oct 30, 2023 | 27.00 | 27.01 | 26.99 | 27.00 | 345,852 | +0.01(+0.04%) |
Oct 27, 2023 | 26.99 | 27.01 | 26.98 | 26.99 | 730,833 | -0.01(-0.04%) |
Oct 26, 2023 | 26.98 | 27.00 | 26.96 | 27.00 | 875,797 | +0.03(+0.11%) |
Oct 25, 2023 | 26.96 | 26.98 | 26.96 | 26.97 | 923,799 | +0.00(+0.00%) |
Oct 24, 2023 | 26.99 | 27.00 | 26.96 | 26.97 | 892,701 | -0.01(-0.04%) |
Oct 23, 2023 | 26.99 | 27.00 | 26.97 | 26.98 | 727,128 | +0.05(+0.19%) |
Oct 20, 2023 | 26.93 | 26.95 | 26.91 | 26.93 | 519,008 | +0.00(+0.00%) |
Oct 19, 2023 | 26.93 | 26.97 | 26.92 | 26.93 | 365,136 | +0.02(+0.07%) |
Oct 18, 2023 | 26.90 | 26.94 | 26.89 | 26.91 | 423,579 | +0.00(+0.00%) |
Oct 17, 2023 | 26.89 | 26.94 | 26.89 | 26.91 | 327,634 | +0.02(+0.07%) |
Oct 16, 2023 | 26.92 | 26.94 | 26.89 | 26.89 | 246,554 | -0.01(-0.04%) |
Oct 13, 2023 | 26.90 | 26.93 | 26.89 | 26.90 | 479,928 | +0.00(+0.00%) |
Oct 12, 2023 | 26.90 | 26.94 | 26.86 | 26.90 | 373,786 | -0.01(-0.04%) |
Oct 11, 2023 | 26.89 | 26.91 | 26.88 | 26.91 | 226,508 | +0.03(+0.11%) |
Oct 10, 2023 | 26.87 | 26.90 | 26.85 | 26.88 | 332,296 | +0.01(+0.04%) |
Oct 09, 2023 | 26.86 | 26.89 | 26.84 | 26.87 | 142,232 | +0.01(+0.04%) |
Oct 06, 2023 | 26.85 | 26.89 | 26.84 | 26.86 | 314,899 | +0.02(+0.07%) |
Oct 05, 2023 | 26.86 | 26.90 | 26.84 | 26.84 | 544,990 | -0.04(-0.15%) |
Oct 04, 2023 | 26.86 | 26.90 | 26.85 | 26.88 | 2,750,065 | +0.02(+0.07%) |
Oct 03, 2023 | 26.88 | 26.90 | 26.85 | 26.86 | 521,968 | -0.03(-0.11%) |
Oct 02, 2023 | 26.88 | 26.91 | 26.88 | 26.89 | 581,169 | +0.02(+0.07%) |
Sep 29, 2023 | 26.88 | 26.90 | 26.86 | 26.87 | 264,181 | +0.01(+0.04%) |
Sep 28, 2023 | 26.84 | 26.92 | 26.84 | 26.86 | 573,622 | +0.06(+0.22%) |
Sep 27, 2023 | 26.83 | 26.88 | 26.80 | 26.80 | 276,654 | -0.04(-0.15%) |
Sep 26, 2023 | 26.85 | 26.87 | 26.83 | 26.84 | 322,750 | -0.01(-0.04%) |
Sep 25, 2023 | 26.82 | 26.88 | 26.84 | 26.85 | 333,310 | +0.02(+0.07%) |
Sep 22, 2023 | 26.85 | 26.87 | 26.80 | 26.83 | 260,318 | +0.02(+0.07%) |
Sep 21, 2023 | 26.83 | 26.87 | 26.80 | 26.81 | 300,334 | -0.03(-0.11%) |
Sep 20, 2023 | 26.84 | 26.89 | 26.82 | 26.84 | 340,528 | -0.01(-0.04%) |
Sep 19, 2023 | 26.85 | 26.91 | 26.80 | 26.85 | 648,715 | +0.05(+0.19%) |
Sep 18, 2023 | 26.83 | 26.95 | 26.80 | 26.80 | 448,483 | -0.03(-0.11%) |
Sep 15, 2023 | 26.80 | 26.85 | 26.80 | 26.83 | 674,359 | +0.03(+0.11%) |
Sep 14, 2023 | 26.83 | 26.85 | 26.79 | 26.80 | 310,409 | +0.00(+0.00%) |
Sep 13, 2023 | 26.80 | 26.85 | 26.76 | 26.80 | 586,603 | +0.00(+0.00%) |
Sep 12, 2023 | 26.80 | 26.84 | 26.79 | 26.80 | 420,632 | +0.00(+0.00%) |
Sep 11, 2023 | 26.84 | 26.85 | 26.80 | 26.80 | 167,217 | -0.05(-0.19%) |
Sep 08, 2023 | 26.85 | 26.86 | 26.79 | 26.85 | 364,243 | +0.02(+0.07%) |
Sep 07, 2023 | 26.80 | 26.88 | 26.73 | 26.83 | 290,288 | +0.00(+0.00%) |
Sep 06, 2023 | 26.76 | 26.86 | 26.73 | 26.83 | 661,492 | +0.05(+0.19%) |
Sep 05, 2023 | 26.66 | 26.84 | 26.65 | 26.78 | 1,050,712 | +0.10(+0.37%) |
Sep 01, 2023 | 26.66 | 26.72 | 26.64 | 26.68 | 385,257 | +0.02(+0.08%) |
Aug 31, 2023 | 26.68 | 26.70 | 26.64 | 26.66 | 402,370 | -0.01(-0.04%) |
Aug 30, 2023 | 26.65 | 26.71 | 26.63 | 26.67 | 644,965 | +0.02(+0.08%) |
Aug 29, 2023 | 26.63 | 26.69 | 26.62 | 26.65 | 218,900 | +0.01(+0.04%) |
Aug 28, 2023 | 26.64 | 26.70 | 26.62 | 26.64 | 235,304 | -0.02(-0.08%) |
Aug 25, 2023 | 26.63 | 26.68 | 26.60 | 26.66 | 342,953 | +0.05(+0.19%) |
Aug 24, 2023 | 26.63 | 26.72 | 26.60 | 26.61 | 357,348 | -0.07(-0.26%) |
Aug 23, 2023 | 26.62 | 26.72 | 26.58 | 26.68 | 465,425 | +0.08(+0.30%) |
Aug 22, 2023 | 26.63 | 26.70 | 26.57 | 26.60 | 730,541 | +0.00(+0.00%) |
Aug 21, 2023 | 26.62 | 26.65 | 26.59 | 26.60 | 502,778 | +0.00(+0.00%) |
Aug 18, 2023 | 26.60 | 26.72 | 26.59 | 26.60 | 663,179 | -0.02(-0.08%) |
Aug 17, 2023 | 26.64 | 26.70 | 26.59 | 26.62 | 667,277 | -0.02(-0.08%) |
Aug 16, 2023 | 26.61 | 26.66 | 26.56 | 26.64 | 551,837 | +0.07(+0.26%) |
Aug 15, 2023 | 26.55 | 26.70 | 26.52 | 26.57 | 1,140,130 | -0.03(-0.11%) |
Aug 14, 2023 | 26.60 | 26.66 | 26.56 | 26.60 | 1,096,882 | -0.06(-0.23%) |
Aug 11, 2023 | 26.60 | 26.80 | 26.54 | 26.66 | 2,508,254 | +0.00(+0.00%) |
Aug 10, 2023 | 26.57 | 26.71 | 26.50 | 26.66 | 6,230,120 | +0.11(+0.41%) |
Aug 09, 2023 | 26.89 | 29.57 | 26.27 | 26.55 | 1,783,263 | -0.39(-1.45%) |
Aug 08, 2023 | 26.90 | 27.47 | 26.68 | 26.94 | 537,723 | -0.16(-0.59%) |
Aug 07, 2023 | 27.57 | 27.72 | 26.46 | 27.10 | 555,110 | -0.25(-0.91%) |
Aug 04, 2023 | 27.28 | 28.14 | 26.79 | 27.35 | 660,175 | +0.03(+0.11%) |
Aug 03, 2023 | 22.96 | 27.65 | 22.55 | 27.32 | 2,706,870 | +4.24(+18.37%) |
Aug 02, 2023 | 23.13 | 23.63 | 22.64 | 23.08 | 458,859 | -0.70(-2.94%) |
Aug 01, 2023 | 23.80 | 23.95 | 23.44 | 23.78 | 287,057 | -0.06(-0.25%) |
Jul 31, 2023 | 23.35 | 23.87 | 23.26 | 23.84 | 333,485 | +0.52(+2.23%) |
Jul 28, 2023 | 23.31 | 23.67 | 23.12 | 23.32 | 332,776 | +0.03(+0.13%) |
Jul 27, 2023 | 23.44 | 23.55 | 23.01 | 23.29 | 640,392 | -0.08(-0.34%) |
Jul 26, 2023 | 24.02 | 24.11 | 23.05 | 23.37 | 457,914 | -0.65(-2.71%) |
Jul 25, 2023 | 25.06 | 25.39 | 23.85 | 24.02 | 427,112 | -1.10(-4.38%) |
Jul 24, 2023 | 25.08 | 25.61 | 25.00 | 25.12 | 381,927 | +0.10(+0.40%) |
Jul 21, 2023 | 25.16 | 25.59 | 24.71 | 25.02 | 359,737 | +0.17(+0.68%) |
Jul 20, 2023 | 25.53 | 25.53 | 24.27 | 24.85 | 455,447 | -0.78(-3.04%) |
Jul 19, 2023 | 26.43 | 26.43 | 25.53 | 25.63 | 282,421 | -0.36(-1.39%) |
Jul 18, 2023 | 26.79 | 27.06 | 25.99 | 25.99 | 483,639 | -0.91(-3.38%) |
Jul 17, 2023 | 26.74 | 27.05 | 26.06 | 26.90 | 410,174 | +0.18(+0.67%) |
Jul 14, 2023 | 27.95 | 28.20 | 26.45 | 26.72 | 725,941 | -1.29(-4.61%) |
Jul 13, 2023 | 28.35 | 28.56 | 28.00 | 28.01 | 343,676 | -0.16(-0.57%) |
Jul 12, 2023 | 27.76 | 28.41 | 27.47 | 28.17 | 397,176 | +0.73(+2.66%) |
Jul 11, 2023 | 26.90 | 27.47 | 26.46 | 27.44 | 332,886 | +0.61(+2.27%) |
Jul 10, 2023 | 26.24 | 26.95 | 26.24 | 26.83 | 331,406 | +0.59(+2.25%) |
Jul 07, 2023 | 26.12 | 26.50 | 26.11 | 26.24 | 382,950 | +0.06(+0.23%) |
Jul 06, 2023 | 25.73 | 26.30 | 25.66 | 26.18 | 261,833 | +0.30(+1.16%) |
Jul 05, 2023 | 25.96 | 26.16 | 25.45 | 25.88 | 467,496 | -0.12(-0.46%) |