Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.25 | 27.30 | 27.07 | 27.21 | 100,435 | -0.05(-0.20%) |
Oct 30, 2023 | 27.18 | 27.33 | 27.13 | 27.27 | 17,130 | +0.39(+1.47%) |
Oct 27, 2023 | 27.07 | 27.07 | 26.80 | 26.87 | 21,930 | -0.15(-0.56%) |
Oct 26, 2023 | 27.18 | 27.34 | 27.00 | 27.02 | 19,852 | -0.12(-0.44%) |
Oct 25, 2023 | 27.09 | 27.31 | 27.09 | 27.14 | 30,026 | +0.06(+0.22%) |
Oct 24, 2023 | 26.79 | 27.08 | 26.79 | 27.08 | 31,199 | +0.38(+1.44%) |
Oct 23, 2023 | 26.63 | 26.81 | 26.54 | 26.70 | 34,805 | -0.09(-0.32%) |
Oct 20, 2023 | 26.86 | 26.89 | 26.71 | 26.78 | 15,990 | -0.61(-2.23%) |
Oct 19, 2023 | 27.27 | 27.50 | 27.25 | 27.39 | 19,910 | +0.15(+0.55%) |
Oct 18, 2023 | 27.44 | 27.47 | 27.20 | 27.24 | 92,883 | -0.04(-0.15%) |
Oct 17, 2023 | 27.13 | 27.39 | 27.13 | 27.28 | 28,402 | +0.23(+0.85%) |
Oct 16, 2023 | 27.00 | 27.05 | 26.93 | 27.05 | 14,926 | -0.07(-0.26%) |
Oct 13, 2023 | 27.20 | 27.20 | 26.83 | 27.12 | 19,855 | +0.44(+1.65%) |
Oct 12, 2023 | 26.85 | 26.87 | 26.68 | 26.68 | 15,530 | -0.21(-0.80%) |
Oct 11, 2023 | 26.96 | 27.00 | 26.79 | 26.89 | 26,523 | +0.34(+1.28%) |
Oct 10, 2023 | 26.53 | 26.62 | 26.46 | 26.55 | 29,028 | +0.46(+1.78%) |
Oct 09, 2023 | 26.01 | 26.19 | 25.94 | 26.09 | 37,557 | +0.38(+1.48%) |
Oct 06, 2023 | 25.74 | 25.97 | 25.51 | 25.71 | 633,998 | +0.40(+1.58%) |
Oct 05, 2023 | 25.21 | 25.36 | 25.18 | 25.31 | 322,263 | +0.14(+0.56%) |
Oct 04, 2023 | 25.30 | 25.30 | 24.92 | 25.17 | 68,096 | +0.12(+0.48%) |
Oct 03, 2023 | 25.05 | 25.13 | 24.94 | 25.05 | 54,292 | -0.22(-0.89%) |
Oct 02, 2023 | 25.22 | 25.32 | 25.18 | 25.27 | 22,271 | -0.43(-1.65%) |
Sep 29, 2023 | 25.87 | 25.87 | 25.63 | 25.70 | 58,101 | -0.26(-1.00%) |
Sep 28, 2023 | 25.87 | 25.96 | 25.80 | 25.96 | 35,406 | +0.46(+1.80%) |
Sep 27, 2023 | 25.66 | 25.72 | 25.34 | 25.50 | 52,973 | -0.20(-0.76%) |
Sep 26, 2023 | 25.85 | 25.85 | 25.68 | 25.70 | 31,985 | -0.20(-0.76%) |
Sep 25, 2023 | 25.85 | 25.93 | 25.88 | 25.89 | 17,828 | +0.02(+0.09%) |
Sep 22, 2023 | 25.95 | 26.01 | 25.76 | 25.87 | 13,843 | -0.26(-1.00%) |
Sep 21, 2023 | 26.26 | 26.35 | 26.13 | 26.13 | 22,671 | -0.14(-0.53%) |
Sep 20, 2023 | 26.51 | 26.58 | 26.26 | 26.27 | 109,646 | -0.10(-0.38%) |
Sep 19, 2023 | 26.30 | 26.37 | 26.17 | 26.37 | 34,749 | +0.32(+1.23%) |
Sep 18, 2023 | 26.09 | 26.11 | 25.93 | 26.05 | 15,790 | -0.07(-0.27%) |
Sep 15, 2023 | 26.18 | 26.21 | 26.09 | 26.12 | 23,363 | +0.11(+0.42%) |
Sep 14, 2023 | 25.77 | 26.12 | 25.77 | 26.01 | 18,497 | +0.35(+1.36%) |
Sep 13, 2023 | 25.61 | 25.70 | 25.55 | 25.66 | 13,046 | +0.15(+0.59%) |
Sep 12, 2023 | 25.39 | 25.59 | 25.31 | 25.51 | 36,906 | +0.22(+0.87%) |
Sep 11, 2023 | 25.24 | 25.37 | 25.23 | 25.29 | 62,477 | +0.43(+1.73%) |
Sep 08, 2023 | 24.81 | 24.96 | 24.81 | 24.86 | 22,204 | +0.12(+0.49%) |
Sep 07, 2023 | 24.49 | 24.77 | 24.49 | 24.74 | 70,774 | +0.41(+1.69%) |
Sep 06, 2023 | 24.10 | 24.37 | 24.09 | 24.33 | 33,690 | +0.33(+1.37%) |
Sep 05, 2023 | 24.17 | 24.21 | 23.96 | 24.00 | 35,478 | -0.14(-0.58%) |
Sep 01, 2023 | 24.20 | 24.27 | 24.11 | 24.14 | 20,043 | -0.07(-0.29%) |
Aug 31, 2023 | 24.57 | 24.57 | 24.14 | 24.21 | 23,542 | -0.15(-0.62%) |
Aug 30, 2023 | 24.37 | 24.50 | 24.28 | 24.36 | 14,651 | -0.09(-0.39%) |
Aug 29, 2023 | 24.28 | 24.47 | 24.25 | 24.45 | 36,029 | +0.43(+1.81%) |
Aug 28, 2023 | 24.03 | 24.10 | 23.99 | 24.02 | 126,566 | +0.11(+0.46%) |
Aug 25, 2023 | 23.94 | 23.98 | 23.80 | 23.91 | 31,446 | +0.04(+0.17%) |
Aug 24, 2023 | 23.86 | 23.98 | 23.77 | 23.87 | 27,793 | -0.09(-0.40%) |
Aug 23, 2023 | 23.84 | 24.03 | 23.84 | 23.96 | 41,268 | +0.34(+1.46%) |
Aug 22, 2023 | 23.82 | 23.82 | 23.55 | 23.62 | 54,432 | -0.21(-0.88%) |
Aug 21, 2023 | 23.79 | 23.86 | 23.70 | 23.83 | 89,551 | +0.07(+0.29%) |
Aug 18, 2023 | 23.73 | 23.95 | 23.72 | 23.76 | 66,528 | -0.15(-0.63%) |
Aug 17, 2023 | 24.12 | 24.13 | 23.85 | 23.91 | 110,069 | +0.01(+0.04%) |
Aug 16, 2023 | 24.12 | 24.23 | 23.90 | 23.90 | 55,274 | -0.28(-1.16%) |
Aug 15, 2023 | 24.24 | 24.35 | 24.12 | 24.18 | 44,699 | -0.20(-0.82%) |
Aug 14, 2023 | 24.31 | 24.58 | 24.31 | 24.38 | 92,355 | +0.02(+0.08%) |
Aug 11, 2023 | 24.47 | 24.54 | 24.31 | 24.36 | 22,069 | -0.76(-3.02%) |
Aug 10, 2023 | 25.18 | 25.26 | 25.00 | 25.12 | 39,352 | +0.11(+0.44%) |
Aug 09, 2023 | 24.99 | 25.11 | 24.94 | 25.01 | 28,269 | -0.09(-0.36%) |
Aug 08, 2023 | 25.17 | 25.17 | 25.00 | 25.10 | 35,209 | -0.06(-0.24%) |
Aug 07, 2023 | 25.17 | 25.23 | 25.02 | 25.16 | 15,967 | +0.13(+0.52%) |
Aug 04, 2023 | 25.17 | 25.25 | 25.03 | 25.03 | 20,302 | -0.59(-2.30%) |
Aug 03, 2023 | 25.48 | 25.63 | 25.41 | 25.62 | 36,397 | +0.19(+0.75%) |
Aug 02, 2023 | 25.37 | 25.45 | 25.25 | 25.43 | 16,632 | -0.60(-2.31%) |