Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.20 | 25.37 | 24.68 | 25.10 | 10,905,120 | -0.39(-1.51%) |
Oct 30, 2023 | 25.48 | 25.72 | 25.39 | 25.48 | 6,216,126 | -0.13(-0.53%) |
Oct 27, 2023 | 25.75 | 25.76 | 25.49 | 25.62 | 4,213,336 | -0.08(-0.29%) |
Oct 26, 2023 | 25.90 | 25.98 | 25.65 | 25.70 | 4,373,132 | -0.28(-1.09%) |
Oct 25, 2023 | 26.07 | 26.16 | 25.87 | 25.98 | 3,873,227 | -0.09(-0.33%) |
Oct 24, 2023 | 26.11 | 26.14 | 26.00 | 26.06 | 3,970,650 | +0.01(+0.04%) |
Oct 23, 2023 | 26.01 | 26.15 | 25.88 | 26.05 | 5,207,169 | +0.05(+0.18%) |
Oct 20, 2023 | 26.10 | 26.11 | 25.97 | 26.01 | 3,776,313 | -0.08(-0.29%) |
Oct 19, 2023 | 26.22 | 26.32 | 26.00 | 26.08 | 5,172,087 | -0.10(-0.40%) |
Oct 18, 2023 | 26.28 | 26.34 | 26.14 | 26.19 | 3,491,981 | +0.01(+0.04%) |
Oct 17, 2023 | 26.16 | 26.44 | 26.13 | 26.18 | 4,047,673 | +0.04(+0.14%) |
Oct 16, 2023 | 26.20 | 26.29 | 26.10 | 26.14 | 3,561,724 | +0.00(+0.00%) |
Oct 13, 2023 | 25.97 | 26.20 | 25.97 | 26.14 | 3,880,587 | +0.18(+0.69%) |
Oct 12, 2023 | 25.98 | 25.98 | 25.76 | 25.96 | 4,167,087 | +0.07(+0.26%) |
Oct 11, 2023 | 25.78 | 26.01 | 25.71 | 25.89 | 5,023,269 | +0.13(+0.51%) |
Oct 10, 2023 | 25.63 | 25.92 | 25.56 | 25.76 | 4,106,349 | +0.13(+0.52%) |
Oct 09, 2023 | 25.70 | 25.77 | 25.52 | 25.63 | 5,040,558 | +0.12(+0.48%) |
Oct 06, 2023 | 25.37 | 25.58 | 25.32 | 25.51 | 3,383,249 | +0.03(+0.11%) |
Oct 05, 2023 | 25.32 | 25.61 | 25.32 | 25.48 | 4,283,242 | -0.06(-0.22%) |
Oct 04, 2023 | 25.54 | 25.63 | 25.24 | 25.53 | 5,256,560 | -0.10(-0.41%) |
Oct 03, 2023 | 25.59 | 25.83 | 25.54 | 25.64 | 6,040,368 | -0.09(-0.37%) |
Oct 02, 2023 | 25.87 | 25.91 | 25.55 | 25.73 | 8,984,660 | -0.16(-0.62%) |
Sep 29, 2023 | 26.01 | 26.05 | 25.81 | 25.89 | 6,781,430 | -0.05(-0.18%) |
Sep 28, 2023 | 25.82 | 26.15 | 25.82 | 25.94 | 5,012,446 | +0.05(+0.18%) |
Sep 27, 2023 | 25.94 | 25.94 | 25.74 | 25.89 | 3,857,931 | +0.15(+0.59%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.68 | 25.74 | 3,136,080 | -0.19(-0.73%) |
Sep 25, 2023 | 25.87 | 25.94 | 25.79 | 25.93 | 6,964,942 | +0.02(+0.07%) |
Sep 22, 2023 | 25.87 | 26.27 | 25.81 | 25.91 | 16,664,062 | +0.13(+0.51%) |
Sep 21, 2023 | 25.74 | 25.97 | 25.61 | 25.78 | 5,608,309 | +0.04(+0.15%) |
Sep 20, 2023 | 25.50 | 25.87 | 25.48 | 25.74 | 3,797,360 | +0.21(+0.82%) |
Sep 19, 2023 | 25.63 | 25.65 | 25.47 | 25.53 | 3,797,376 | -0.05(-0.18%) |
Sep 18, 2023 | 25.53 | 25.70 | 25.48 | 25.58 | 3,878,320 | +0.03(+0.11%) |
Sep 15, 2023 | 25.63 | 25.74 | 25.47 | 25.55 | 4,536,094 | -0.08(-0.30%) |
Sep 14, 2023 | 25.53 | 25.70 | 25.52 | 25.63 | 3,841,115 | +0.12(+0.48%) |
Sep 13, 2023 | 25.49 | 25.53 | 25.33 | 25.51 | 2,361,437 | +0.10(+0.41%) |
Sep 12, 2023 | 25.35 | 25.51 | 25.32 | 25.40 | 2,570,385 | +0.13(+0.52%) |
Sep 11, 2023 | 25.39 | 25.46 | 25.18 | 25.27 | 3,984,119 | +0.01(+0.04%) |
Sep 08, 2023 | 25.15 | 25.34 | 25.14 | 25.26 | 2,721,106 | +0.10(+0.41%) |
Sep 07, 2023 | 25.23 | 25.37 | 25.13 | 25.16 | 3,231,004 | +0.08(+0.30%) |
Sep 06, 2023 | 25.31 | 25.40 | 25.06 | 25.08 | 3,545,635 | -0.20(-0.79%) |
Sep 05, 2023 | 25.32 | 25.37 | 25.16 | 25.28 | 2,578,362 | +0.01(+0.04%) |
Sep 01, 2023 | 25.28 | 25.35 | 25.17 | 25.27 | 3,278,230 | +0.09(+0.38%) |
Aug 31, 2023 | 25.33 | 25.35 | 25.14 | 25.17 | 3,205,767 | -0.09(-0.37%) |
Aug 30, 2023 | 25.35 | 25.44 | 25.21 | 25.27 | 2,404,558 | -0.09(-0.37%) |
Aug 29, 2023 | 25.19 | 25.37 | 25.05 | 25.36 | 4,081,583 | +0.26(+1.06%) |
Aug 28, 2023 | 24.97 | 25.16 | 24.97 | 25.10 | 3,488,965 | +0.20(+0.80%) |
Aug 25, 2023 | 24.94 | 25.10 | 24.85 | 24.90 | 3,002,634 | +0.07(+0.27%) |
Aug 24, 2023 | 24.98 | 25.15 | 24.82 | 24.83 | 2,855,353 | -0.21(-0.83%) |
Aug 23, 2023 | 24.96 | 25.04 | 24.83 | 25.04 | 3,051,274 | +0.09(+0.34%) |
Aug 22, 2023 | 25.22 | 25.23 | 24.94 | 24.96 | 2,225,156 | -0.16(-0.64%) |
Aug 21, 2023 | 25.09 | 25.23 | 24.97 | 25.12 | 2,332,329 | +0.04(+0.15%) |
Aug 18, 2023 | 24.88 | 25.12 | 24.88 | 25.08 | 2,521,401 | +0.13(+0.53%) |
Aug 17, 2023 | 25.00 | 25.13 | 24.88 | 24.95 | 3,725,491 | +0.05(+0.19%) |
Aug 16, 2023 | 25.11 | 25.17 | 24.83 | 24.90 | 4,875,060 | -0.25(-0.98%) |
Aug 15, 2023 | 25.31 | 25.50 | 25.14 | 25.15 | 4,530,798 | -0.20(-0.78%) |
Aug 14, 2023 | 25.39 | 25.47 | 25.26 | 25.35 | 5,070,294 | -0.01(-0.04%) |
Aug 11, 2023 | 25.14 | 25.35 | 25.14 | 25.35 | 2,804,392 | +0.15(+0.60%) |
Aug 10, 2023 | 25.25 | 25.38 | 25.09 | 25.20 | 3,140,815 | +0.00(+0.00%) |
Aug 09, 2023 | 25.12 | 25.30 | 25.07 | 25.20 | 5,007,889 | +0.12(+0.49%) |
Aug 08, 2023 | 24.98 | 25.09 | 24.85 | 25.08 | 3,642,310 | +0.03(+0.11%) |
Aug 07, 2023 | 25.18 | 25.27 | 24.99 | 25.05 | 3,958,447 | -0.04(-0.15%) |
Aug 04, 2023 | 25.18 | 25.38 | 25.05 | 25.09 | 4,911,707 | -0.13(-0.52%) |
Aug 03, 2023 | 25.12 | 25.34 | 25.05 | 25.22 | 6,293,417 | +0.09(+0.34%) |
Aug 02, 2023 | 25.04 | 25.37 | 25.03 | 25.14 | 6,016,152 | -0.12(-0.49%) |