Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.59 | 26.98 | 26.51 | 26.81 | 49,474 | +0.13(+0.50%) |
Oct 30, 2023 | 26.70 | 27.00 | 26.53 | 26.68 | 61,192 | +0.06(+0.22%) |
Oct 27, 2023 | 27.29 | 27.47 | 26.52 | 26.62 | 58,666 | -0.70(-2.57%) |
Oct 26, 2023 | 27.68 | 27.68 | 27.09 | 27.32 | 88,461 | -0.23(-0.84%) |
Oct 25, 2023 | 27.19 | 27.57 | 26.87 | 27.55 | 86,089 | +0.23(+0.85%) |
Oct 24, 2023 | 27.26 | 27.65 | 27.17 | 27.32 | 88,955 | +0.35(+1.28%) |
Oct 23, 2023 | 27.13 | 27.60 | 26.81 | 26.98 | 108,221 | -0.22(-0.81%) |
Oct 20, 2023 | 27.55 | 27.55 | 27.09 | 27.20 | 156,558 | -0.18(-0.67%) |
Oct 19, 2023 | 28.01 | 28.15 | 27.23 | 27.38 | 188,226 | -0.79(-2.80%) |
Oct 18, 2023 | 28.16 | 28.53 | 28.04 | 28.17 | 43,416 | -0.29(-1.01%) |
Oct 17, 2023 | 27.57 | 28.60 | 27.57 | 28.46 | 102,743 | +0.70(+2.53%) |
Oct 16, 2023 | 26.97 | 27.97 | 26.97 | 27.76 | 89,393 | +1.04(+3.89%) |
Oct 13, 2023 | 27.73 | 27.85 | 26.64 | 26.72 | 120,882 | -0.93(-3.38%) |
Oct 12, 2023 | 28.08 | 28.08 | 27.32 | 27.65 | 134,327 | -0.42(-1.51%) |
Oct 11, 2023 | 27.41 | 28.09 | 27.41 | 28.07 | 104,715 | +0.56(+2.03%) |
Oct 10, 2023 | 27.73 | 27.78 | 27.30 | 27.52 | 102,137 | -0.16(-0.59%) |
Oct 09, 2023 | 27.03 | 27.69 | 26.99 | 27.68 | 58,613 | +0.52(+1.91%) |
Oct 06, 2023 | 26.79 | 27.40 | 26.54 | 27.16 | 123,977 | +0.15(+0.57%) |
Oct 05, 2023 | 26.97 | 27.19 | 26.84 | 27.01 | 106,963 | -0.13(-0.50%) |
Oct 04, 2023 | 26.53 | 27.14 | 26.41 | 27.14 | 121,327 | +0.59(+2.21%) |
Oct 03, 2023 | 26.71 | 27.02 | 26.40 | 26.55 | 121,084 | -0.45(-1.67%) |
Oct 02, 2023 | 26.43 | 27.04 | 26.37 | 27.01 | 176,148 | +0.68(+2.60%) |
Sep 29, 2023 | 26.39 | 26.61 | 25.98 | 26.32 | 190,397 | +1.33(+5.31%) |
Sep 28, 2023 | 24.76 | 25.22 | 24.71 | 24.99 | 111,952 | +0.41(+1.68%) |
Sep 27, 2023 | 24.62 | 24.86 | 24.42 | 24.58 | 69,973 | +0.21(+0.87%) |
Sep 26, 2023 | 24.61 | 24.83 | 24.29 | 24.37 | 114,956 | -0.41(-1.67%) |
Sep 25, 2023 | 24.92 | 24.97 | 24.72 | 24.78 | 87,430 | -0.27(-1.08%) |
Sep 22, 2023 | 25.62 | 25.83 | 25.01 | 25.05 | 116,896 | -0.61(-2.36%) |
Sep 21, 2023 | 25.30 | 25.93 | 25.23 | 25.66 | 144,047 | +0.07(+0.26%) |
Sep 20, 2023 | 25.89 | 26.04 | 25.56 | 25.59 | 94,335 | -0.28(-1.08%) |
Sep 19, 2023 | 25.98 | 26.08 | 25.80 | 25.87 | 75,617 | -0.07(-0.26%) |
Sep 18, 2023 | 25.88 | 25.97 | 25.36 | 25.94 | 156,882 | +0.13(+0.48%) |
Sep 15, 2023 | 26.25 | 26.51 | 25.63 | 25.81 | 735,935 | -0.36(-1.36%) |
Sep 14, 2023 | 25.56 | 26.27 | 25.56 | 26.17 | 104,388 | +0.63(+2.45%) |
Sep 13, 2023 | 25.77 | 25.81 | 25.39 | 25.54 | 163,154 | -0.18(-0.71%) |
Sep 12, 2023 | 26.18 | 26.50 | 25.68 | 25.73 | 108,262 | -0.64(-2.45%) |
Sep 11, 2023 | 26.88 | 27.02 | 26.37 | 26.37 | 94,320 | -0.43(-1.62%) |
Sep 08, 2023 | 26.66 | 26.97 | 26.28 | 26.80 | 136,924 | +0.14(+0.54%) |
Sep 07, 2023 | 26.34 | 26.66 | 25.86 | 26.66 | 156,158 | +0.25(+0.95%) |
Sep 06, 2023 | 26.39 | 26.56 | 26.22 | 26.41 | 173,683 | +0.08(+0.29%) |
Sep 05, 2023 | 26.03 | 26.45 | 25.44 | 26.33 | 179,412 | +0.06(+0.22%) |
Sep 01, 2023 | 26.09 | 26.37 | 25.84 | 26.27 | 131,851 | +0.29(+1.10%) |
Aug 31, 2023 | 25.43 | 26.03 | 25.43 | 25.99 | 130,102 | +0.51(+2.01%) |
Aug 30, 2023 | 25.21 | 25.70 | 25.07 | 25.48 | 126,258 | -0.03(-0.11%) |
Aug 29, 2023 | 25.17 | 25.60 | 24.87 | 25.50 | 138,903 | +0.48(+1.90%) |
Aug 28, 2023 | 24.79 | 25.28 | 24.79 | 25.03 | 170,921 | +0.48(+1.93%) |
Aug 25, 2023 | 25.14 | 25.14 | 24.42 | 24.55 | 141,942 | -0.36(-1.45%) |
Aug 24, 2023 | 22.75 | 26.13 | 22.75 | 24.92 | 247,647 | +0.12(+0.50%) |
Aug 23, 2023 | 24.38 | 24.91 | 24.22 | 24.79 | 123,559 | +0.33(+1.36%) |
Aug 22, 2023 | 25.38 | 25.45 | 24.46 | 24.46 | 116,584 | -1.10(-4.31%) |
Aug 21, 2023 | 26.17 | 26.30 | 25.52 | 25.56 | 89,917 | -0.58(-2.22%) |
Aug 18, 2023 | 26.24 | 26.55 | 26.10 | 26.14 | 174,398 | -0.34(-1.29%) |
Aug 17, 2023 | 26.18 | 26.54 | 26.18 | 26.48 | 126,020 | +0.43(+1.64%) |
Aug 16, 2023 | 26.29 | 26.72 | 26.05 | 26.06 | 76,712 | -0.30(-1.15%) |
Aug 15, 2023 | 26.30 | 26.39 | 25.98 | 26.36 | 59,905 | -0.12(-0.47%) |
Aug 14, 2023 | 26.67 | 26.67 | 26.20 | 26.48 | 76,306 | -0.37(-1.38%) |
Aug 11, 2023 | 26.78 | 27.13 | 26.66 | 26.85 | 63,800 | +0.02(+0.07%) |
Aug 10, 2023 | 26.75 | 27.23 | 26.67 | 26.84 | 58,903 | +0.17(+0.64%) |
Aug 09, 2023 | 26.96 | 26.96 | 26.47 | 26.66 | 49,604 | -0.38(-1.41%) |
Aug 08, 2023 | 26.82 | 27.06 | 26.45 | 27.04 | 54,191 | -0.17(-0.63%) |
Aug 07, 2023 | 26.53 | 27.27 | 26.53 | 27.22 | 72,028 | +0.68(+2.58%) |
Aug 04, 2023 | 26.33 | 27.07 | 26.00 | 26.53 | 202,683 | +0.35(+1.34%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.60 | 26.18 | 96,592 | +0.10(+0.40%) |
Aug 02, 2023 | 26.10 | 26.40 | 25.95 | 26.07 | 102,836 | -0.43(-1.61%) |