Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.12 | 26.12 | 26.07 | 26.08 | 965 | +0.05(+0.20%) |
Oct 30, 2023 | 26.23 | 26.28 | 25.96 | 26.02 | 7,090 | -0.07(-0.28%) |
Oct 27, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 1,614 | +0.05(+0.19%) |
Oct 26, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 863 | +0.37(+1.45%) |
Oct 25, 2023 | 25.68 | 25.73 | 25.60 | 25.68 | 8,557 | +0.01(+0.06%) |
Oct 24, 2023 | 25.76 | 25.78 | 25.66 | 25.66 | 8,439 | +0.02(+0.06%) |
Oct 23, 2023 | 25.58 | 25.79 | 25.58 | 25.65 | 6,911 | -0.04(-0.17%) |
Oct 20, 2023 | 25.86 | 25.86 | 25.67 | 25.69 | 4,303 | -0.08(-0.31%) |
Oct 19, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 3,369 | -0.22(-0.85%) |
Oct 18, 2023 | 26.01 | 26.05 | 25.96 | 25.99 | 6,812 | -0.29(-1.09%) |
Oct 17, 2023 | 26.20 | 26.31 | 26.20 | 26.28 | 2,231 | +0.27(+1.05%) |
Oct 16, 2023 | 26.00 | 26.06 | 25.98 | 26.01 | 1,524 | +0.36(+1.39%) |
Oct 13, 2023 | 25.84 | 25.89 | 25.65 | 25.65 | 6,471 | -0.23(-0.90%) |
Oct 12, 2023 | 25.99 | 25.99 | 25.80 | 25.88 | 1,468 | -0.48(-1.84%) |
Oct 11, 2023 | 26.36 | 26.42 | 26.28 | 26.37 | 3,739 | -0.02(-0.09%) |
Oct 10, 2023 | 26.32 | 26.46 | 26.32 | 26.39 | 2,740 | +0.12(+0.46%) |
Oct 09, 2023 | 26.03 | 26.28 | 26.03 | 26.27 | 1,780 | -0.34(-1.26%) |
Oct 06, 2023 | 26.10 | 26.61 | 26.03 | 26.61 | 4,531 | +0.46(+1.74%) |
Oct 05, 2023 | 26.08 | 26.15 | 26.04 | 26.15 | 447,051 | +0.16(+0.62%) |
Oct 04, 2023 | 26.05 | 26.15 | 25.58 | 25.99 | 5,629 | -0.13(-0.49%) |
Oct 03, 2023 | 26.21 | 26.21 | 26.12 | 26.12 | 1,416 | -0.23(-0.88%) |
Oct 02, 2023 | 26.56 | 26.59 | 26.35 | 26.35 | 7,349 | -0.29(-1.09%) |
Sep 29, 2023 | 26.82 | 26.82 | 26.63 | 26.64 | 1,690 | -0.19(-0.69%) |
Sep 28, 2023 | 26.85 | 26.85 | 26.77 | 26.83 | 2,755 | +0.13(+0.48%) |
Sep 27, 2023 | 26.49 | 26.70 | 26.49 | 26.70 | 11,581 | +0.75(+2.89%) |
Sep 26, 2023 | 26.33 | 26.36 | 25.95 | 25.95 | 2,308 | -0.34(-1.29%) |
Sep 25, 2023 | 26.17 | 26.39 | 26.29 | 26.29 | 5,270 | +0.14(+0.52%) |
Sep 22, 2023 | 25.94 | 26.19 | 25.84 | 26.15 | 3,306 | +0.08(+0.30%) |
Sep 21, 2023 | 25.92 | 26.25 | 25.86 | 26.07 | 6,688 | +0.10(+0.39%) |
Sep 20, 2023 | 26.06 | 26.42 | 25.97 | 25.97 | 1,203 | -0.03(-0.10%) |
Sep 19, 2023 | 26.07 | 26.07 | 26.00 | 26.00 | 6,137 | -0.12(-0.46%) |
Sep 18, 2023 | 26.34 | 26.34 | 26.00 | 26.12 | 2,174 | +0.17(+0.65%) |
Sep 15, 2023 | 26.17 | 26.17 | 25.95 | 25.95 | 2,270 | -0.29(-1.11%) |
Sep 14, 2023 | 26.40 | 26.46 | 26.17 | 26.24 | 12,675 | +0.30(+1.16%) |
Sep 13, 2023 | 26.01 | 26.01 | 25.86 | 25.94 | 1,470 | -0.22(-0.85%) |
Sep 12, 2023 | 26.29 | 26.29 | 26.16 | 26.16 | 447 | -0.13(-0.50%) |
Sep 11, 2023 | 26.11 | 26.34 | 26.08 | 26.29 | 2,519 | +0.21(+0.81%) |
Sep 08, 2023 | 26.33 | 26.33 | 26.08 | 26.08 | 1,877 | -0.04(-0.15%) |
Sep 07, 2023 | 26.37 | 26.39 | 26.12 | 26.12 | 1,444 | -0.02(-0.08%) |
Sep 06, 2023 | 26.28 | 26.35 | 25.77 | 26.14 | 3,264 | -0.22(-0.83%) |
Sep 05, 2023 | 26.62 | 26.62 | 26.36 | 26.36 | 1,977 | -0.40(-1.50%) |
Sep 01, 2023 | 26.89 | 27.05 | 26.76 | 26.76 | 2,489 | +0.14(+0.51%) |
Aug 31, 2023 | 26.79 | 26.79 | 26.54 | 26.62 | 4,285 | +0.08(+0.29%) |
Aug 30, 2023 | 27.00 | 27.00 | 26.54 | 26.54 | 9,979 | +0.06(+0.23%) |
Aug 29, 2023 | 26.19 | 26.49 | 26.19 | 26.48 | 1,767 | +0.12(+0.45%) |
Aug 28, 2023 | 26.45 | 26.45 | 26.36 | 26.36 | 2,270 | +0.14(+0.54%) |
Aug 25, 2023 | 26.13 | 26.22 | 26.13 | 26.22 | 3,140 | +0.05(+0.19%) |
Aug 24, 2023 | 26.30 | 26.34 | 26.17 | 26.17 | 2,693 | -0.17(-0.63%) |
Aug 23, 2023 | 26.34 | 26.39 | 26.34 | 26.34 | 3,919 | +0.01(+0.03%) |
Aug 22, 2023 | 26.27 | 26.33 | 26.27 | 26.33 | 599 | +0.10(+0.40%) |
Aug 21, 2023 | 26.38 | 26.38 | 26.18 | 26.23 | 5,966 | -0.07(-0.28%) |
Aug 18, 2023 | 26.34 | 26.47 | 26.30 | 26.30 | 3,693 | +0.11(+0.41%) |
Aug 17, 2023 | 26.67 | 26.67 | 26.19 | 26.19 | 6,837 | -0.16(-0.59%) |
Aug 16, 2023 | 26.58 | 26.58 | 26.35 | 26.35 | 4,976 | -0.28(-1.05%) |
Aug 15, 2023 | 26.69 | 26.69 | 26.53 | 26.63 | 7,137 | -0.08(-0.32%) |
Aug 14, 2023 | 26.70 | 26.72 | 26.61 | 26.71 | 4,876 | -0.10(-0.35%) |
Aug 11, 2023 | 26.83 | 26.83 | 26.74 | 26.81 | 3,713 | +0.16(+0.60%) |
Aug 10, 2023 | 26.95 | 26.95 | 26.57 | 26.65 | 5,364 | -0.16(-0.60%) |
Aug 09, 2023 | 26.70 | 26.92 | 26.70 | 26.81 | 17,333 | +0.12(+0.45%) |
Aug 08, 2023 | 26.53 | 26.77 | 26.53 | 26.69 | 4,426 | +0.02(+0.07%) |
Aug 07, 2023 | 26.66 | 26.75 | 26.65 | 26.67 | 4,412 | +0.15(+0.57%) |
Aug 04, 2023 | 26.62 | 26.62 | 26.51 | 26.52 | 9,448 | +0.10(+0.38%) |
Aug 03, 2023 | 26.49 | 26.50 | 26.38 | 26.42 | 30,982 | -0.15(-0.56%) |
Aug 02, 2023 | 26.80 | 26.80 | 26.52 | 26.57 | 8,929 | -0.05(-0.19%) |