Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.36 | 25.99 | 25.33 | 25.95 | 50,854,728 | +0.64(+2.53%) |
Oct 30, 2023 | 24.94 | 25.40 | 24.91 | 25.31 | 42,509,064 | +0.51(+2.07%) |
Oct 27, 2023 | 25.68 | 25.68 | 24.59 | 24.80 | 65,697,736 | -0.94(-3.64%) |
Oct 26, 2023 | 25.11 | 25.97 | 25.07 | 25.73 | 61,854,512 | +0.56(+2.23%) |
Oct 25, 2023 | 25.00 | 25.27 | 24.81 | 25.17 | 46,185,476 | +0.08(+0.31%) |
Oct 24, 2023 | 25.36 | 25.49 | 25.02 | 25.09 | 56,794,352 | -0.10(-0.39%) |
Oct 23, 2023 | 25.74 | 25.82 | 25.14 | 25.19 | 60,745,296 | -0.73(-2.81%) |
Oct 20, 2023 | 26.40 | 26.54 | 25.85 | 25.92 | 62,994,376 | -0.64(-2.41%) |
Oct 19, 2023 | 26.85 | 27.37 | 26.48 | 26.56 | 59,477,032 | -0.34(-1.28%) |
Oct 18, 2023 | 27.13 | 27.62 | 26.81 | 26.90 | 69,380,392 | -0.31(-1.12%) |
Oct 17, 2023 | 26.65 | 27.46 | 26.32 | 27.21 | 96,768,752 | +0.62(+2.33%) |
Oct 16, 2023 | 26.76 | 26.78 | 26.37 | 26.59 | 57,515,600 | +0.23(+0.86%) |
Oct 13, 2023 | 27.02 | 27.31 | 26.13 | 26.36 | 55,949,748 | -0.14(-0.52%) |
Oct 12, 2023 | 26.57 | 26.67 | 26.21 | 26.50 | 44,956,836 | -0.12(-0.44%) |
Oct 11, 2023 | 26.77 | 27.03 | 26.50 | 26.62 | 39,047,304 | +0.01(+0.04%) |
Oct 10, 2023 | 26.21 | 26.89 | 26.18 | 26.61 | 52,911,308 | +0.69(+2.66%) |
Oct 09, 2023 | 25.38 | 25.97 | 25.34 | 25.92 | 41,246,276 | +0.24(+0.92%) |
Oct 06, 2023 | 25.39 | 25.84 | 25.09 | 25.68 | 59,066,868 | +0.01(+0.04%) |
Oct 05, 2023 | 25.40 | 25.70 | 25.18 | 25.67 | 49,777,760 | +0.12(+0.46%) |
Oct 04, 2023 | 25.50 | 25.62 | 25.20 | 25.55 | 56,499,528 | +0.03(+0.12%) |
Oct 03, 2023 | 26.10 | 26.13 | 25.44 | 25.52 | 63,064,068 | -0.78(-2.96%) |
Oct 02, 2023 | 26.86 | 26.95 | 26.19 | 26.30 | 51,125,964 | -0.67(-2.48%) |
Sep 29, 2023 | 27.48 | 27.57 | 26.86 | 26.97 | 41,281,352 | -0.18(-0.65%) |
Sep 28, 2023 | 26.77 | 27.23 | 26.77 | 27.15 | 37,282,292 | +0.29(+1.06%) |
Sep 27, 2023 | 26.83 | 27.20 | 26.66 | 26.86 | 38,894,452 | +0.10(+0.37%) |
Sep 26, 2023 | 26.93 | 27.09 | 26.61 | 26.77 | 42,866,684 | -0.42(-1.56%) |
Sep 25, 2023 | 27.09 | 27.21 | 27.05 | 27.19 | 33,240,348 | -0.04(-0.14%) |
Sep 22, 2023 | 27.65 | 27.77 | 27.19 | 27.23 | 41,907,144 | -0.40(-1.46%) |
Sep 21, 2023 | 27.94 | 28.16 | 27.60 | 27.63 | 40,495,052 | -0.49(-1.75%) |
Sep 20, 2023 | 28.38 | 28.54 | 28.11 | 28.13 | 27,332,510 | -0.10(-0.35%) |
Sep 19, 2023 | 28.33 | 28.51 | 28.09 | 28.22 | 36,516,972 | -0.11(-0.38%) |
Sep 18, 2023 | 28.37 | 28.37 | 28.07 | 28.33 | 26,138,006 | -0.08(-0.28%) |
Sep 15, 2023 | 28.52 | 28.66 | 28.32 | 28.41 | 62,591,092 | -0.35(-1.23%) |
Sep 14, 2023 | 28.74 | 29.00 | 28.67 | 28.77 | 45,289,464 | +0.32(+1.11%) |
Sep 13, 2023 | 28.69 | 28.76 | 28.27 | 28.45 | 37,765,496 | -0.09(-0.31%) |
Sep 12, 2023 | 28.04 | 28.71 | 27.98 | 28.54 | 42,916,980 | +0.48(+1.72%) |
Sep 11, 2023 | 28.09 | 28.33 | 27.98 | 28.06 | 34,663,376 | +0.12(+0.42%) |
Sep 08, 2023 | 27.70 | 27.96 | 27.54 | 27.94 | 43,095,824 | +0.23(+0.82%) |
Sep 07, 2023 | 27.99 | 28.12 | 27.64 | 27.71 | 35,545,020 | -0.26(-0.92%) |
Sep 06, 2023 | 27.98 | 28.14 | 27.70 | 27.97 | 45,697,144 | -0.26(-0.91%) |
Sep 05, 2023 | 28.51 | 28.68 | 28.07 | 28.22 | 47,286,472 | -0.33(-1.14%) |
Sep 01, 2023 | 28.33 | 28.70 | 28.33 | 28.55 | 36,271,492 | +0.31(+1.08%) |
Aug 31, 2023 | 28.50 | 28.54 | 28.11 | 28.24 | 37,790,272 | -0.13(-0.45%) |
Aug 30, 2023 | 28.55 | 28.59 | 28.26 | 28.37 | 34,099,956 | -0.13(-0.45%) |
Aug 29, 2023 | 28.23 | 28.59 | 28.05 | 28.50 | 31,127,104 | +0.40(+1.43%) |
Aug 28, 2023 | 28.03 | 28.33 | 27.91 | 28.10 | 33,848,988 | +0.25(+0.91%) |
Aug 25, 2023 | 27.98 | 28.13 | 27.65 | 27.84 | 35,059,660 | -0.12(-0.42%) |
Aug 24, 2023 | 27.75 | 28.13 | 27.72 | 27.96 | 32,679,652 | +0.17(+0.60%) |
Aug 23, 2023 | 27.80 | 27.85 | 27.53 | 27.80 | 45,721,612 | +0.01(+0.04%) |
Aug 22, 2023 | 28.46 | 28.57 | 27.77 | 27.79 | 38,536,456 | -0.69(-2.44%) |
Aug 21, 2023 | 28.55 | 28.63 | 28.14 | 28.48 | 35,774,084 | +0.04(+0.14%) |
Aug 18, 2023 | 28.37 | 28.68 | 28.31 | 28.44 | 32,170,366 | -0.17(-0.58%) |
Aug 17, 2023 | 28.76 | 28.86 | 28.44 | 28.61 | 38,890,724 | -0.01(-0.03%) |
Aug 16, 2023 | 29.07 | 29.15 | 28.54 | 28.62 | 48,345,968 | -0.64(-2.17%) |
Aug 15, 2023 | 29.80 | 29.85 | 29.15 | 29.25 | 44,457,500 | -0.97(-3.20%) |
Aug 14, 2023 | 30.34 | 30.39 | 30.04 | 30.22 | 33,332,890 | -0.35(-1.15%) |
Aug 11, 2023 | 30.09 | 30.68 | 30.04 | 30.57 | 36,561,608 | +0.34(+1.13%) |
Aug 10, 2023 | 30.30 | 30.60 | 30.09 | 30.23 | 26,673,236 | +0.08(+0.26%) |
Aug 09, 2023 | 30.50 | 30.56 | 30.12 | 30.15 | 31,447,154 | -0.40(-1.31%) |
Aug 08, 2023 | 30.58 | 30.58 | 29.78 | 30.55 | 47,008,336 | -0.60(-1.91%) |
Aug 07, 2023 | 30.69 | 31.17 | 30.68 | 31.15 | 32,480,398 | +0.57(+1.85%) |
Aug 04, 2023 | 30.64 | 30.94 | 30.45 | 30.58 | 31,496,236 | -0.11(-0.35%) |
Aug 03, 2023 | 30.23 | 30.82 | 30.17 | 30.69 | 28,640,146 | +0.21(+0.71%) |
Aug 02, 2023 | 30.44 | 30.56 | 30.07 | 30.47 | 39,749,112 | -0.42(-1.36%) |