Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.90 | 24.12 | 23.63 | 23.96 | 16,000 | +0.27(+1.14%) |
Oct 30, 2023 | 23.34 | 23.83 | 22.71 | 23.69 | 18,710 | +0.68(+2.97%) |
Oct 27, 2023 | 22.51 | 23.04 | 22.37 | 23.01 | 36,417 | +0.70(+3.15%) |
Oct 26, 2023 | 22.26 | 22.43 | 21.82 | 22.31 | 17,883 | +0.17(+0.78%) |
Oct 25, 2023 | 22.59 | 22.63 | 21.94 | 22.13 | 16,455 | -0.84(-3.65%) |
Oct 24, 2023 | 23.44 | 23.49 | 22.94 | 22.97 | 22,221 | -0.47(-2.01%) |
Oct 23, 2023 | 24.07 | 24.23 | 23.39 | 23.44 | 21,419 | -0.79(-3.26%) |
Oct 20, 2023 | 24.81 | 24.81 | 23.95 | 24.23 | 26,530 | -0.38(-1.53%) |
Oct 19, 2023 | 24.20 | 24.71 | 24.11 | 24.61 | 21,845 | +0.32(+1.31%) |
Oct 18, 2023 | 24.99 | 24.99 | 24.11 | 24.29 | 29,683 | -0.79(-3.15%) |
Oct 17, 2023 | 24.59 | 25.27 | 24.59 | 25.08 | 25,228 | +0.26(+1.05%) |
Oct 16, 2023 | 24.81 | 24.97 | 24.45 | 24.82 | 28,193 | +0.32(+1.30%) |
Oct 13, 2023 | 24.82 | 25.12 | 24.30 | 24.50 | 25,112 | -0.35(-1.40%) |
Oct 12, 2023 | 25.28 | 25.28 | 24.69 | 24.85 | 31,192 | -0.50(-1.98%) |
Oct 11, 2023 | 25.57 | 25.98 | 25.17 | 25.35 | 25,344 | -0.29(-1.13%) |
Oct 10, 2023 | 25.89 | 26.49 | 25.60 | 25.64 | 13,862 | -0.10(-0.37%) |
Oct 09, 2023 | 25.16 | 25.98 | 25.16 | 25.74 | 20,082 | +0.28(+1.10%) |
Oct 06, 2023 | 25.24 | 25.82 | 25.24 | 25.46 | 14,447 | +0.11(+0.42%) |
Oct 05, 2023 | 25.41 | 25.44 | 24.76 | 25.35 | 28,043 | +0.02(+0.08%) |
Oct 04, 2023 | 25.77 | 25.77 | 25.25 | 25.33 | 14,073 | -0.45(-1.76%) |
Oct 03, 2023 | 26.03 | 26.27 | 25.57 | 25.79 | 26,516 | -0.50(-1.91%) |
Oct 02, 2023 | 26.61 | 26.61 | 25.83 | 26.29 | 22,494 | -0.40(-1.48%) |
Sep 29, 2023 | 27.08 | 27.23 | 26.68 | 26.68 | 17,334 | -0.08(-0.29%) |
Sep 28, 2023 | 26.36 | 26.79 | 25.80 | 26.76 | 25,480 | +0.52(+1.98%) |
Sep 27, 2023 | 26.52 | 27.07 | 26.15 | 26.24 | 41,432 | +0.08(+0.29%) |
Sep 26, 2023 | 25.73 | 26.34 | 25.37 | 26.16 | 52,102 | +0.40(+1.53%) |
Sep 25, 2023 | 25.66 | 26.00 | 25.67 | 25.77 | 55,608 | -0.04(-0.15%) |
Sep 22, 2023 | 25.55 | 25.86 | 25.26 | 25.80 | 48,194 | +0.17(+0.68%) |
Sep 21, 2023 | 26.17 | 26.17 | 25.41 | 25.63 | 63,477 | -0.74(-2.81%) |
Sep 20, 2023 | 26.28 | 26.60 | 26.05 | 26.37 | 17,872 | +0.35(+1.33%) |
Sep 19, 2023 | 25.76 | 26.50 | 25.74 | 26.03 | 22,922 | +0.26(+1.01%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.60 | 25.77 | 20,299 | -1.07(-3.99%) |
Sep 15, 2023 | 26.83 | 27.00 | 26.44 | 26.84 | 41,392 | -0.04(-0.14%) |
Sep 14, 2023 | 26.61 | 27.04 | 26.46 | 26.87 | 27,950 | +0.41(+1.57%) |
Sep 13, 2023 | 26.76 | 26.97 | 26.21 | 26.46 | 27,554 | -0.19(-0.72%) |
Sep 12, 2023 | 26.67 | 27.03 | 26.47 | 26.65 | 21,240 | +0.13(+0.51%) |
Sep 11, 2023 | 26.31 | 26.55 | 25.94 | 26.52 | 30,515 | +0.33(+1.25%) |
Sep 08, 2023 | 25.99 | 26.32 | 25.68 | 26.19 | 28,404 | +0.35(+1.34%) |
Sep 07, 2023 | 25.74 | 25.95 | 25.56 | 25.84 | 88,691 | -0.45(-1.72%) |
Sep 06, 2023 | 26.37 | 26.55 | 25.51 | 26.30 | 93,685 | -0.13(-0.47%) |
Sep 05, 2023 | 27.34 | 27.34 | 26.40 | 26.42 | 21,130 | -1.09(-3.96%) |
Sep 01, 2023 | 26.85 | 27.58 | 26.51 | 27.51 | 52,052 | +1.02(+3.86%) |
Aug 31, 2023 | 27.10 | 27.10 | 26.36 | 26.49 | 22,596 | -0.38(-1.40%) |
Aug 30, 2023 | 27.81 | 27.89 | 26.74 | 26.86 | 44,016 | -1.03(-3.70%) |
Aug 29, 2023 | 27.62 | 27.93 | 27.56 | 27.90 | 91,403 | +0.28(+1.01%) |
Aug 28, 2023 | 27.59 | 27.73 | 27.31 | 27.62 | 25,485 | +0.39(+1.42%) |
Aug 25, 2023 | 27.43 | 27.44 | 26.86 | 27.23 | 25,720 | -0.18(-0.67%) |
Aug 24, 2023 | 26.89 | 27.46 | 26.70 | 27.41 | 28,383 | +0.45(+1.68%) |
Aug 23, 2023 | 26.51 | 26.96 | 26.51 | 26.96 | 35,970 | +0.57(+2.15%) |
Aug 22, 2023 | 26.27 | 26.57 | 26.08 | 26.39 | 57,365 | +0.22(+0.85%) |
Aug 21, 2023 | 26.51 | 26.87 | 26.10 | 26.17 | 33,031 | -0.50(-1.86%) |
Aug 18, 2023 | 26.00 | 26.73 | 26.00 | 26.67 | 47,895 | +0.49(+1.86%) |
Aug 17, 2023 | 26.40 | 26.40 | 26.00 | 26.18 | 19,246 | +0.02(+0.07%) |
Aug 16, 2023 | 26.18 | 26.60 | 25.95 | 26.16 | 39,062 | -0.04(-0.15%) |
Aug 15, 2023 | 26.64 | 26.71 | 25.89 | 26.20 | 63,895 | -0.79(-2.93%) |
Aug 14, 2023 | 27.50 | 27.50 | 26.81 | 26.99 | 25,473 | -0.72(-2.61%) |
Aug 11, 2023 | 28.35 | 28.37 | 27.62 | 27.72 | 22,377 | -0.65(-2.29%) |
Aug 10, 2023 | 29.24 | 29.24 | 28.32 | 28.36 | 17,254 | -0.65(-2.23%) |
Aug 09, 2023 | 29.21 | 29.26 | 28.62 | 29.01 | 19,255 | -0.36(-1.23%) |
Aug 08, 2023 | 29.10 | 29.50 | 29.07 | 29.37 | 38,866 | -0.08(-0.26%) |
Aug 07, 2023 | 29.70 | 29.90 | 29.03 | 29.45 | 50,859 | -0.74(-2.46%) |
Aug 04, 2023 | 31.12 | 31.12 | 30.16 | 30.19 | 32,433 | -1.02(-3.27%) |
Aug 03, 2023 | 32.41 | 32.41 | 29.88 | 31.21 | 78,377 | +0.60(+1.96%) |
Aug 02, 2023 | 30.89 | 31.38 | 30.40 | 30.61 | 76,753 | -1.00(-3.17%) |