Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.15 | 24.37 | 23.88 | 24.22 | 15,832 | +0.27(+1.14%) |
Oct 30, 2023 | 23.58 | 24.08 | 22.95 | 23.94 | 18,515 | +0.69(+2.97%) |
Oct 27, 2023 | 22.75 | 23.28 | 22.61 | 23.25 | 36,036 | +0.71(+3.16%) |
Oct 26, 2023 | 22.49 | 22.67 | 22.05 | 22.54 | 17,696 | +0.18(+0.78%) |
Oct 25, 2023 | 22.83 | 22.87 | 22.17 | 22.37 | 16,283 | -0.85(-3.65%) |
Oct 24, 2023 | 23.69 | 23.73 | 23.18 | 23.21 | 21,989 | -0.48(-2.01%) |
Oct 23, 2023 | 24.32 | 24.49 | 23.64 | 23.69 | 21,195 | -0.80(-3.26%) |
Oct 20, 2023 | 25.07 | 25.07 | 24.21 | 24.49 | 26,252 | -0.38(-1.53%) |
Oct 19, 2023 | 24.46 | 24.97 | 24.36 | 24.87 | 21,616 | +0.32(+1.31%) |
Oct 18, 2023 | 25.26 | 25.26 | 24.36 | 24.55 | 29,373 | -0.80(-3.15%) |
Oct 17, 2023 | 24.85 | 25.54 | 24.85 | 25.35 | 24,964 | +0.26(+1.05%) |
Oct 16, 2023 | 25.07 | 25.23 | 24.71 | 25.08 | 27,898 | +0.32(+1.30%) |
Oct 13, 2023 | 25.08 | 25.39 | 24.56 | 24.76 | 24,850 | -0.35(-1.40%) |
Oct 12, 2023 | 25.55 | 25.55 | 24.95 | 25.11 | 30,865 | -0.51(-1.98%) |
Oct 11, 2023 | 25.84 | 26.25 | 25.43 | 25.62 | 25,079 | -0.29(-1.13%) |
Oct 10, 2023 | 26.16 | 26.77 | 25.87 | 25.91 | 13,717 | -0.10(-0.37%) |
Oct 09, 2023 | 25.42 | 26.25 | 25.42 | 26.01 | 19,872 | +0.28(+1.10%) |
Oct 06, 2023 | 25.50 | 26.09 | 25.50 | 25.73 | 14,296 | +0.11(+0.42%) |
Oct 05, 2023 | 25.68 | 25.71 | 25.03 | 25.62 | 27,750 | +0.02(+0.08%) |
Oct 04, 2023 | 26.04 | 26.04 | 25.52 | 25.60 | 13,926 | -0.46(-1.76%) |
Oct 03, 2023 | 26.30 | 26.54 | 25.84 | 26.06 | 26,239 | -0.51(-1.91%) |
Oct 02, 2023 | 26.90 | 26.90 | 26.11 | 26.56 | 22,259 | -0.40(-1.48%) |
Sep 29, 2023 | 27.36 | 27.52 | 26.96 | 26.96 | 17,152 | -0.08(-0.29%) |
Sep 28, 2023 | 26.64 | 27.08 | 26.08 | 27.04 | 25,213 | +0.53(+1.98%) |
Sep 27, 2023 | 26.80 | 27.35 | 26.42 | 26.52 | 40,999 | +0.08(+0.29%) |
Sep 26, 2023 | 26.00 | 26.62 | 25.64 | 26.44 | 51,557 | +0.40(+1.53%) |
Sep 25, 2023 | 25.93 | 26.28 | 25.94 | 26.04 | 55,027 | -0.04(-0.15%) |
Sep 22, 2023 | 25.82 | 26.14 | 25.53 | 26.08 | 47,690 | +0.18(+0.68%) |
Sep 21, 2023 | 26.45 | 26.45 | 25.68 | 25.90 | 62,813 | -0.75(-2.81%) |
Sep 20, 2023 | 26.55 | 26.88 | 26.33 | 26.65 | 17,685 | +0.35(+1.33%) |
Sep 19, 2023 | 26.03 | 26.78 | 26.01 | 26.30 | 22,683 | +0.26(+1.01%) |
Sep 18, 2023 | 26.57 | 26.57 | 25.87 | 26.04 | 20,086 | -1.08(-3.99%) |
Sep 15, 2023 | 27.11 | 27.29 | 26.72 | 27.12 | 40,959 | -0.04(-0.14%) |
Sep 14, 2023 | 26.90 | 27.32 | 26.74 | 27.16 | 27,657 | +0.42(+1.57%) |
Sep 13, 2023 | 27.04 | 27.26 | 26.49 | 26.74 | 27,266 | -0.19(-0.72%) |
Sep 12, 2023 | 26.95 | 27.31 | 26.75 | 26.93 | 21,018 | +0.14(+0.51%) |
Sep 11, 2023 | 26.58 | 26.83 | 26.22 | 26.80 | 30,196 | +0.33(+1.25%) |
Sep 08, 2023 | 26.26 | 26.59 | 25.95 | 26.47 | 28,107 | +0.35(+1.34%) |
Sep 07, 2023 | 26.01 | 26.23 | 25.83 | 26.12 | 87,763 | -0.46(-1.72%) |
Sep 06, 2023 | 26.65 | 26.83 | 25.78 | 26.57 | 92,705 | -0.13(-0.47%) |
Sep 05, 2023 | 27.63 | 27.63 | 26.68 | 26.70 | 20,909 | -1.10(-3.96%) |
Sep 01, 2023 | 27.13 | 27.87 | 26.79 | 27.80 | 51,508 | +1.03(+3.86%) |
Aug 31, 2023 | 27.38 | 27.38 | 26.64 | 26.77 | 22,359 | -0.38(-1.40%) |
Aug 30, 2023 | 28.10 | 28.19 | 27.03 | 27.15 | 43,556 | -1.04(-3.70%) |
Aug 29, 2023 | 27.91 | 28.22 | 27.85 | 28.19 | 90,447 | +0.28(+1.01%) |
Aug 28, 2023 | 27.88 | 28.03 | 27.60 | 27.91 | 25,218 | +0.39(+1.42%) |
Aug 25, 2023 | 27.72 | 27.73 | 27.15 | 27.52 | 25,451 | -0.19(-0.67%) |
Aug 24, 2023 | 27.18 | 27.75 | 26.98 | 27.70 | 28,086 | +0.46(+1.68%) |
Aug 23, 2023 | 26.79 | 27.25 | 26.79 | 27.25 | 35,594 | +0.57(+2.15%) |
Aug 22, 2023 | 26.54 | 26.85 | 26.35 | 26.67 | 56,765 | +0.22(+0.85%) |
Aug 21, 2023 | 26.79 | 27.15 | 26.38 | 26.45 | 32,686 | -0.50(-1.86%) |
Aug 18, 2023 | 26.27 | 27.02 | 26.27 | 26.95 | 47,394 | +0.49(+1.86%) |
Aug 17, 2023 | 26.68 | 26.68 | 26.27 | 26.46 | 19,044 | +0.02(+0.07%) |
Aug 16, 2023 | 26.46 | 26.88 | 26.23 | 26.44 | 38,654 | -0.04(-0.15%) |
Aug 15, 2023 | 26.92 | 26.99 | 26.17 | 26.48 | 63,226 | -0.80(-2.93%) |
Aug 14, 2023 | 27.79 | 27.79 | 27.09 | 27.28 | 25,206 | -0.73(-2.61%) |
Aug 11, 2023 | 28.65 | 28.67 | 27.91 | 28.01 | 22,143 | -0.66(-2.29%) |
Aug 10, 2023 | 29.55 | 29.55 | 28.62 | 28.66 | 17,073 | -0.66(-2.23%) |
Aug 09, 2023 | 29.52 | 29.57 | 29.08 | 29.32 | 19,054 | -0.37(-1.23%) |
Aug 08, 2023 | 29.41 | 29.81 | 29.38 | 29.68 | 38,459 | -0.08(-0.26%) |
Aug 07, 2023 | 30.01 | 30.21 | 29.34 | 29.76 | 50,327 | -0.75(-2.46%) |
Aug 04, 2023 | 31.45 | 31.45 | 30.47 | 30.51 | 32,094 | -1.03(-3.27%) |
Aug 03, 2023 | 32.75 | 32.75 | 30.20 | 31.54 | 77,557 | +0.61(+1.96%) |
Aug 02, 2023 | 31.22 | 31.71 | 30.73 | 30.94 | 75,950 | -1.01(-3.17%) |