Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.12 | 24.15 | 23.93 | 24.14 | 166,780 | -0.11(-0.44%) |
Oct 30, 2023 | 24.17 | 24.50 | 24.16 | 24.25 | 104,609 | +0.20(+0.81%) |
Oct 27, 2023 | 24.40 | 24.45 | 24.03 | 24.05 | 272,590 | -0.32(-1.33%) |
Oct 26, 2023 | 24.58 | 24.60 | 24.34 | 24.38 | 272,177 | -0.60(-2.39%) |
Oct 25, 2023 | 25.12 | 25.13 | 24.92 | 24.97 | 290,663 | -0.12(-0.47%) |
Oct 24, 2023 | 24.98 | 25.09 | 24.90 | 25.09 | 203,890 | +0.24(+0.95%) |
Oct 23, 2023 | 24.81 | 24.98 | 24.65 | 24.86 | 259,345 | +0.00(+0.00%) |
Oct 20, 2023 | 24.97 | 25.03 | 24.85 | 24.86 | 276,393 | +0.11(+0.44%) |
Oct 19, 2023 | 24.90 | 24.96 | 24.73 | 24.75 | 268,762 | -0.25(-0.98%) |
Oct 18, 2023 | 25.29 | 25.29 | 24.95 | 24.99 | 201,893 | -0.39(-1.54%) |
Oct 17, 2023 | 25.43 | 25.49 | 25.30 | 25.39 | 225,783 | -0.22(-0.84%) |
Oct 16, 2023 | 25.61 | 25.71 | 25.56 | 25.60 | 244,829 | -0.01(-0.04%) |
Oct 13, 2023 | 25.77 | 25.87 | 25.58 | 25.61 | 194,560 | -0.04(-0.15%) |
Oct 12, 2023 | 25.92 | 25.92 | 25.54 | 25.65 | 383,731 | -0.12(-0.46%) |
Oct 11, 2023 | 25.70 | 26.05 | 25.65 | 25.77 | 1,445,639 | +0.31(+1.23%) |
Oct 10, 2023 | 25.29 | 25.52 | 25.29 | 25.45 | 96,263 | +0.23(+0.89%) |
Oct 09, 2023 | 25.11 | 25.29 | 25.03 | 25.23 | 150,514 | -0.02(-0.08%) |
Oct 06, 2023 | 24.84 | 25.31 | 24.84 | 25.25 | 128,161 | +0.47(+1.90%) |
Oct 05, 2023 | 24.79 | 24.89 | 24.68 | 24.78 | 257,016 | -0.15(-0.59%) |
Oct 04, 2023 | 24.92 | 25.04 | 24.86 | 24.92 | 325,880 | +0.08(+0.32%) |
Oct 03, 2023 | 25.08 | 25.09 | 24.78 | 24.85 | 289,582 | -0.52(-2.05%) |
Oct 02, 2023 | 25.49 | 25.60 | 25.34 | 25.37 | 243,646 | -0.04(-0.15%) |
Sep 29, 2023 | 25.52 | 25.62 | 25.40 | 25.41 | 285,312 | +0.01(+0.04%) |
Sep 28, 2023 | 25.27 | 25.46 | 25.27 | 25.40 | 194,264 | +0.04(+0.15%) |
Sep 27, 2023 | 25.28 | 25.42 | 25.26 | 25.36 | 385,256 | +0.22(+0.86%) |
Sep 26, 2023 | 25.35 | 25.36 | 25.11 | 25.14 | 331,362 | -0.25(-0.97%) |
Sep 25, 2023 | 25.48 | 25.42 | 25.36 | 25.39 | 393,024 | -0.44(-1.71%) |
Sep 22, 2023 | 26.07 | 26.07 | 25.81 | 25.83 | 391,985 | -0.27(-1.05%) |
Sep 21, 2023 | 26.07 | 26.19 | 26.07 | 26.10 | 366,225 | -0.21(-0.78%) |
Sep 20, 2023 | 26.42 | 26.54 | 26.25 | 26.31 | 424,982 | +0.12(+0.45%) |
Sep 19, 2023 | 26.21 | 26.27 | 26.13 | 26.19 | 193,072 | -0.08(-0.30%) |
Sep 18, 2023 | 26.16 | 26.36 | 26.11 | 26.27 | 263,259 | -0.03(-0.11%) |
Sep 15, 2023 | 26.42 | 26.43 | 26.28 | 26.30 | 84,216 | -0.18(-0.67%) |
Sep 14, 2023 | 26.47 | 26.50 | 26.37 | 26.47 | 144,581 | -0.06(-0.22%) |
Sep 13, 2023 | 26.49 | 26.61 | 26.40 | 26.53 | 297,840 | +0.00(+0.00%) |
Sep 12, 2023 | 26.48 | 26.64 | 26.42 | 26.53 | 259,008 | +0.16(+0.59%) |
Sep 11, 2023 | 26.37 | 26.43 | 26.28 | 26.38 | 238,357 | -0.06(-0.22%) |
Sep 08, 2023 | 26.44 | 26.51 | 26.39 | 26.43 | 131,520 | +0.05(+0.19%) |
Sep 07, 2023 | 26.40 | 26.44 | 26.35 | 26.39 | 196,138 | -0.06(-0.22%) |
Sep 06, 2023 | 26.38 | 26.52 | 26.38 | 26.44 | 274,166 | +0.15(+0.56%) |
Sep 05, 2023 | 26.46 | 26.55 | 26.30 | 26.30 | 443,099 | -0.15(-0.56%) |
Sep 01, 2023 | 26.61 | 26.65 | 26.36 | 26.44 | 340,479 | -0.07(-0.26%) |
Aug 31, 2023 | 26.52 | 26.70 | 26.46 | 26.51 | 308,163 | +0.02(+0.07%) |
Aug 30, 2023 | 26.61 | 26.65 | 26.45 | 26.49 | 257,997 | -0.06(-0.22%) |
Aug 29, 2023 | 26.29 | 26.55 | 26.24 | 26.55 | 320,889 | +0.29(+1.12%) |
Aug 28, 2023 | 26.24 | 26.39 | 26.19 | 26.26 | 503,772 | +0.25(+0.94%) |
Aug 25, 2023 | 25.97 | 26.12 | 25.95 | 26.01 | 333,285 | +0.03(+0.11%) |
Aug 24, 2023 | 26.00 | 26.09 | 25.98 | 25.98 | 371,621 | +0.03(+0.11%) |
Aug 23, 2023 | 25.81 | 26.00 | 25.77 | 25.95 | 540,211 | +0.08(+0.30%) |
Aug 22, 2023 | 26.00 | 26.00 | 25.82 | 25.88 | 467,121 | -0.01(-0.04%) |
Aug 21, 2023 | 25.73 | 25.93 | 25.72 | 25.89 | 663,403 | +0.16(+0.61%) |
Aug 18, 2023 | 25.68 | 25.87 | 25.51 | 25.73 | 1,271,927 | -0.57(-2.16%) |
Aug 17, 2023 | 26.66 | 26.66 | 26.30 | 26.30 | 418,139 | -0.24(-0.89%) |
Aug 16, 2023 | 26.55 | 26.81 | 26.46 | 26.53 | 433,395 | -0.13(-0.48%) |
Aug 15, 2023 | 26.82 | 26.82 | 26.65 | 26.66 | 284,651 | -0.34(-1.27%) |
Aug 14, 2023 | 27.07 | 27.09 | 26.93 | 27.00 | 154,360 | -0.16(-0.58%) |
Aug 11, 2023 | 27.17 | 27.28 | 27.08 | 27.16 | 109,128 | -0.01(-0.04%) |
Aug 10, 2023 | 27.29 | 27.39 | 27.10 | 27.17 | 106,131 | -0.08(-0.29%) |
Aug 09, 2023 | 27.37 | 27.42 | 27.23 | 27.25 | 176,801 | -0.15(-0.54%) |
Aug 08, 2023 | 27.19 | 27.42 | 27.17 | 27.39 | 140,689 | -0.13(-0.46%) |
Aug 07, 2023 | 27.39 | 27.52 | 27.36 | 27.52 | 237,813 | +0.35(+1.30%) |
Aug 04, 2023 | 27.26 | 27.42 | 27.16 | 27.17 | 589,477 | +0.22(+0.80%) |
Aug 03, 2023 | 26.93 | 27.08 | 26.89 | 26.95 | 217,119 | -0.07(-0.25%) |
Aug 02, 2023 | 27.32 | 27.32 | 26.95 | 27.02 | 461,836 | -0.47(-1.71%) |