Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.97 | 25.26 | 24.72 | 25.25 | 24,095 | +0.29(+1.16%) |
Oct 30, 2023 | 25.22 | 25.22 | 24.76 | 24.97 | 148,650 | -0.33(-1.30%) |
Oct 27, 2023 | 25.41 | 25.51 | 25.20 | 25.29 | 77,776 | +0.29(+1.15%) |
Oct 26, 2023 | 25.25 | 25.49 | 24.87 | 25.01 | 137,606 | -0.12(-0.48%) |
Oct 25, 2023 | 25.91 | 25.91 | 25.06 | 25.12 | 83,580 | -1.12(-4.25%) |
Oct 24, 2023 | 25.99 | 26.26 | 25.89 | 26.24 | 58,688 | +0.36(+1.39%) |
Oct 23, 2023 | 25.90 | 26.30 | 25.64 | 25.88 | 50,835 | -0.14(-0.54%) |
Oct 20, 2023 | 26.49 | 26.60 | 25.98 | 26.02 | 59,007 | -0.40(-1.51%) |
Oct 19, 2023 | 27.03 | 27.03 | 26.34 | 26.42 | 59,312 | -0.38(-1.41%) |
Oct 18, 2023 | 26.89 | 26.95 | 26.63 | 26.80 | 32,665 | -0.48(-1.75%) |
Oct 17, 2023 | 26.92 | 27.44 | 26.59 | 27.28 | 51,217 | -0.16(-0.58%) |
Oct 16, 2023 | 27.15 | 27.53 | 27.26 | 27.44 | 47,110 | +0.33(+1.21%) |
Oct 13, 2023 | 27.84 | 27.84 | 27.04 | 27.11 | 67,637 | -0.74(-2.65%) |
Oct 12, 2023 | 27.81 | 28.20 | 27.59 | 27.84 | 58,987 | +0.07(+0.25%) |
Oct 11, 2023 | 27.69 | 27.77 | 27.41 | 27.77 | 48,740 | +0.22(+0.80%) |
Oct 10, 2023 | 27.30 | 27.78 | 27.21 | 27.55 | 37,964 | +0.35(+1.28%) |
Oct 09, 2023 | 27.05 | 27.24 | 26.78 | 27.21 | 45,590 | -0.07(-0.26%) |
Oct 06, 2023 | 26.63 | 27.39 | 26.42 | 27.28 | 154,091 | +0.55(+2.05%) |
Oct 05, 2023 | 26.87 | 26.89 | 26.51 | 26.73 | 39,658 | -0.08(-0.30%) |
Oct 04, 2023 | 26.62 | 26.89 | 26.45 | 26.81 | 35,523 | +0.35(+1.32%) |
Oct 03, 2023 | 26.84 | 27.17 | 26.34 | 26.46 | 32,647 | -0.61(-2.24%) |
Oct 02, 2023 | 27.00 | 27.21 | 26.79 | 27.07 | 20,386 | +0.13(+0.48%) |
Sep 29, 2023 | 27.26 | 27.31 | 26.84 | 26.94 | 25,783 | +0.13(+0.48%) |
Sep 28, 2023 | 26.35 | 27.08 | 26.24 | 26.81 | 26,114 | +0.42(+1.59%) |
Sep 27, 2023 | 26.33 | 26.49 | 26.02 | 26.39 | 38,042 | +0.27(+1.03%) |
Sep 26, 2023 | 26.36 | 26.44 | 25.99 | 26.12 | 78,121 | -0.44(-1.65%) |
Sep 25, 2023 | 26.22 | 26.59 | 26.35 | 26.56 | 31,213 | +0.18(+0.68%) |
Sep 22, 2023 | 26.48 | 26.63 | 26.35 | 26.38 | 22,487 | +0.21(+0.80%) |
Sep 21, 2023 | 26.36 | 26.52 | 26.17 | 26.17 | 60,256 | -0.49(-1.83%) |
Sep 20, 2023 | 27.27 | 27.30 | 26.66 | 26.66 | 45,896 | -0.44(-1.62%) |
Sep 19, 2023 | 27.32 | 27.32 | 26.98 | 27.10 | 27,830 | -0.26(-0.95%) |
Sep 18, 2023 | 27.12 | 27.47 | 27.05 | 27.36 | 32,625 | +0.10(+0.38%) |
Sep 15, 2023 | 27.92 | 27.92 | 27.13 | 27.25 | 36,349 | -0.81(-2.90%) |
Sep 14, 2023 | 28.22 | 28.22 | 27.85 | 28.07 | 47,806 | +0.18(+0.64%) |
Sep 13, 2023 | 27.80 | 28.15 | 27.80 | 27.89 | 55,732 | +0.12(+0.43%) |
Sep 12, 2023 | 27.85 | 28.08 | 27.77 | 27.77 | 31,444 | -0.21(-0.75%) |
Sep 11, 2023 | 28.34 | 28.34 | 27.62 | 27.98 | 106,258 | +0.02(+0.07%) |
Sep 08, 2023 | 28.11 | 28.22 | 27.85 | 27.96 | 20,435 | -0.12(-0.42%) |
Sep 07, 2023 | 28.07 | 28.14 | 27.73 | 28.08 | 50,060 | -0.58(-2.01%) |
Sep 06, 2023 | 28.83 | 28.95 | 28.38 | 28.65 | 62,989 | -0.15(-0.52%) |
Sep 05, 2023 | 28.71 | 29.07 | 28.65 | 28.80 | 87,384 | -0.08(-0.28%) |
Sep 01, 2023 | 29.00 | 29.00 | 28.66 | 28.88 | 20,957 | +0.16(+0.55%) |
Aug 31, 2023 | 28.50 | 28.89 | 28.50 | 28.72 | 53,075 | +0.15(+0.52%) |
Aug 30, 2023 | 28.39 | 28.65 | 28.11 | 28.57 | 56,868 | +0.14(+0.49%) |
Aug 29, 2023 | 27.63 | 28.49 | 27.63 | 28.43 | 32,920 | +0.75(+2.69%) |
Aug 28, 2023 | 27.66 | 27.72 | 27.44 | 27.69 | 41,453 | +0.35(+1.27%) |
Aug 25, 2023 | 27.28 | 27.51 | 26.85 | 27.34 | 31,616 | +0.08(+0.29%) |
Aug 24, 2023 | 28.76 | 28.76 | 27.25 | 27.26 | 106,768 | -0.97(-3.45%) |
Aug 23, 2023 | 27.53 | 28.29 | 27.52 | 28.24 | 46,147 | +0.64(+2.30%) |
Aug 22, 2023 | 28.26 | 28.27 | 27.56 | 27.60 | 92,587 | -0.26(-0.93%) |
Aug 21, 2023 | 27.28 | 27.90 | 27.27 | 27.86 | 39,157 | +0.78(+2.90%) |
Aug 18, 2023 | 26.74 | 27.20 | 26.64 | 27.07 | 46,675 | +0.08(+0.29%) |
Aug 17, 2023 | 27.44 | 27.44 | 26.93 | 26.99 | 43,963 | -0.27(-0.98%) |
Aug 16, 2023 | 27.69 | 27.72 | 27.25 | 27.26 | 67,195 | -0.56(-2.00%) |
Aug 15, 2023 | 28.28 | 28.28 | 27.82 | 27.82 | 28,146 | -0.51(-1.79%) |
Aug 14, 2023 | 27.31 | 28.33 | 27.28 | 28.33 | 44,892 | +0.83(+3.04%) |
Aug 11, 2023 | 27.86 | 27.86 | 27.44 | 27.49 | 35,073 | -0.65(-2.30%) |
Aug 10, 2023 | 28.59 | 28.78 | 27.99 | 28.14 | 66,127 | -0.15(-0.53%) |
Aug 09, 2023 | 28.83 | 28.84 | 28.25 | 28.29 | 58,253 | -0.53(-1.83%) |
Aug 08, 2023 | 28.89 | 28.89 | 28.45 | 28.81 | 46,103 | -0.47(-1.59%) |
Aug 07, 2023 | 29.13 | 29.28 | 28.99 | 29.28 | 39,418 | +0.30(+1.03%) |
Aug 04, 2023 | 28.96 | 29.35 | 28.72 | 28.98 | 105,021 | -0.05(-0.17%) |
Aug 03, 2023 | 28.70 | 29.16 | 28.63 | 29.03 | 67,377 | +0.00(+0.00%) |
Aug 02, 2023 | 29.85 | 29.85 | 28.91 | 29.03 | 88,632 | -1.17(-3.88%) |