Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 27.04 | 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 | 26.97 | 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%) |
Jul 03, 2023 | 25.56 | 26.02 | 25.42 | 26.00 | 153,714 | +0.50(+1.96%) |
Jun 30, 2023 | 25.49 | 25.58 | 25.25 | 25.50 | 643,730 | +0.20(+0.79%) |
Jun 29, 2023 | 25.33 | 26.00 | 24.91 | 25.30 | 458,658 | -0.01(-0.04%) |
Jun 28, 2023 | 24.78 | 25.60 | 24.61 | 25.31 | 411,248 | +0.53(+2.14%) |
Jun 27, 2023 | 24.05 | 24.92 | 23.89 | 24.78 | 401,602 | +0.84(+3.51%) |
Jun 26, 2023 | 24.23 | 24.53 | 23.92 | 23.94 | 370,930 | -0.40(-1.64%) |
Jun 23, 2023 | 24.35 | 24.72 | 24.18 | 24.34 | 729,508 | -0.29(-1.18%) |
Jun 22, 2023 | 24.10 | 24.75 | 23.94 | 24.63 | 430,649 | +0.64(+2.67%) |
Jun 21, 2023 | 23.84 | 24.08 | 23.72 | 23.99 | 332,367 | +0.11(+0.46%) |
Jun 20, 2023 | 23.96 | 24.10 | 23.50 | 23.88 | 274,834 | -0.29(-1.20%) |
Jun 16, 2023 | 24.40 | 24.40 | 23.66 | 24.17 | 617,072 | +0.07(+0.29%) |
Jun 15, 2023 | 23.41 | 24.22 | 23.36 | 24.10 | 387,090 | +0.69(+2.95%) |
Jun 14, 2023 | 24.17 | 24.17 | 23.34 | 23.41 | 440,467 | -0.68(-2.84%) |
Jun 13, 2023 | 24.00 | 24.22 | 23.85 | 24.09 | 367,376 | +0.09(+0.40%) |
Jun 12, 2023 | 23.47 | 24.10 | 23.42 | 24.00 | 418,176 | +0.60(+2.56%) |
Jun 09, 2023 | 23.54 | 23.59 | 23.07 | 23.40 | 302,951 | -0.14(-0.59%) |
Jun 08, 2023 | 23.67 | 23.79 | 23.32 | 23.54 | 255,690 | -0.17(-0.72%) |
Jun 07, 2023 | 23.95 | 24.53 | 23.41 | 23.71 | 579,283 | -0.22(-0.92%) |
Jun 06, 2023 | 23.90 | 24.51 | 23.68 | 23.93 | 383,427 | -0.06(-0.25%) |
Jun 05, 2023 | 23.73 | 24.08 | 23.33 | 23.99 | 562,934 | -0.01(-0.04%) |
Jun 02, 2023 | 24.09 | 24.35 | 23.87 | 24.00 | 426,482 | +0.15(+0.63%) |
Jun 01, 2023 | 23.91 | 23.91 | 23.03 | 23.85 | 608,739 | -0.15(-0.62%) |
May 31, 2023 | 23.89 | 24.46 | 23.83 | 24.00 | 1,196,316 | +0.01(+0.04%) |
May 30, 2023 | 24.14 | 24.56 | 23.65 | 23.99 | 689,600 | -0.07(-0.29%) |
May 26, 2023 | 24.10 | 24.52 | 23.98 | 24.06 | 548,823 | -0.12(-0.50%) |
May 25, 2023 | 25.11 | 25.23 | 24.08 | 24.18 | 1,117,500 | -0.98(-3.90%) |
May 24, 2023 | 20.57 | 25.63 | 20.55 | 25.16 | 5,697,003 | +4.69(+22.91%) |
May 23, 2023 | 20.82 | 21.07 | 20.36 | 20.47 | 458,205 | -0.35(-1.68%) |
May 22, 2023 | 20.35 | 21.22 | 20.35 | 20.82 | 927,828 | +0.43(+2.11%) |
May 19, 2023 | 20.83 | 20.99 | 20.09 | 20.39 | 510,194 | -0.12(-0.59%) |
May 18, 2023 | 20.39 | 20.71 | 20.25 | 20.51 | 414,230 | +0.06(+0.29%) |
May 17, 2023 | 20.05 | 20.84 | 19.78 | 20.45 | 961,281 | +0.39(+1.94%) |
May 16, 2023 | 20.00 | 20.39 | 19.95 | 20.06 | 1,012,286 | -0.03(-0.15%) |
May 15, 2023 | 20.38 | 20.56 | 19.97 | 20.09 | 527,905 | -0.24(-1.18%) |
May 12, 2023 | 21.04 | 21.09 | 20.31 | 20.33 | 308,661 | -0.76(-3.60%) |
May 11, 2023 | 21.11 | 21.17 | 20.45 | 21.09 | 407,117 | -0.14(-0.66%) |
May 10, 2023 | 21.60 | 21.71 | 21.19 | 21.23 | 317,932 | -0.16(-0.75%) |
May 09, 2023 | 21.55 | 21.92 | 21.19 | 21.39 | 421,999 | -0.37(-1.70%) |
May 08, 2023 | 22.06 | 22.06 | 20.86 | 21.76 | 609,558 | -0.35(-1.58%) |
May 05, 2023 | 24.43 | 24.55 | 21.21 | 22.11 | 1,905,817 | -2.74(-11.03%) |
May 04, 2023 | 26.44 | 26.44 | 24.16 | 24.85 | 885,494 | -1.67(-6.30%) |
May 03, 2023 | 27.51 | 27.54 | 26.47 | 26.52 | 410,352 | -0.83(-3.03%) |
May 02, 2023 | 28.72 | 29.49 | 27.32 | 27.35 | 310,905 | -1.25(-4.37%) |
May 01, 2023 | 29.44 | 29.79 | 28.08 | 28.60 | 241,944 | -0.91(-3.08%) |
Apr 28, 2023 | 28.83 | 29.56 | 28.69 | 29.51 | 332,580 | +0.59(+2.04%) |
Apr 27, 2023 | 28.85 | 29.02 | 28.47 | 28.92 | 194,574 | +0.21(+0.73%) |
Apr 26, 2023 | 29.55 | 29.82 | 28.46 | 28.71 | 189,520 | -0.77(-2.61%) |
Apr 25, 2023 | 30.90 | 30.90 | 29.18 | 29.48 | 257,771 | -1.77(-5.66%) |
Apr 24, 2023 | 31.02 | 31.52 | 31.02 | 31.25 | 236,452 | +0.14(+0.45%) |
Apr 21, 2023 | 31.18 | 31.49 | 30.82 | 31.11 | 179,990 | -0.13(-0.42%) |
Apr 20, 2023 | 31.72 | 32.06 | 30.98 | 31.24 | 283,252 | -0.82(-2.56%) |
Apr 19, 2023 | 31.55 | 32.07 | 31.30 | 32.06 | 235,261 | +0.24(+0.75%) |
Apr 18, 2023 | 32.42 | 32.42 | 31.44 | 31.82 | 247,693 | -0.48(-1.49%) |
Apr 17, 2023 | 32.85 | 32.96 | 32.24 | 32.30 | 162,234 | -0.49(-1.49%) |
Apr 14, 2023 | 33.10 | 33.16 | 32.44 | 32.79 | 151,398 | -0.32(-0.97%) |
Apr 13, 2023 | 32.49 | 33.12 | 32.22 | 33.11 | 227,334 | +0.85(+2.63%) |
Apr 12, 2023 | 33.02 | 33.09 | 32.26 | 32.26 | 312,713 | -0.48(-1.47%) |
Apr 11, 2023 | 33.21 | 33.41 | 32.50 | 32.74 | 212,065 | -0.47(-1.42%) |
Apr 10, 2023 | 31.72 | 33.34 | 31.72 | 33.21 | 377,465 | +1.21(+3.78%) |
Apr 06, 2023 | 31.48 | 32.07 | 31.14 | 32.00 | 211,972 | +0.25(+0.79%) |
Apr 05, 2023 | 31.85 | 31.85 | 30.86 | 31.75 | 234,733 | -0.13(-0.41%) |
Apr 04, 2023 | 32.08 | 32.10 | 31.46 | 31.88 | 228,532 | -0.19(-0.59%) |