Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.03 | 25.37 | 24.76 | 25.29 | 1,345,093 | +0.30(+1.20%) |
Oct 30, 2023 | 24.62 | 25.02 | 24.35 | 24.99 | 1,415,908 | +0.69(+2.83%) |
Oct 27, 2023 | 24.97 | 24.97 | 24.01 | 24.30 | 1,953,337 | -0.73(-2.91%) |
Oct 26, 2023 | 24.42 | 25.34 | 24.42 | 25.03 | 1,319,077 | +0.66(+2.71%) |
Oct 25, 2023 | 24.36 | 24.52 | 23.67 | 24.37 | 1,461,398 | -0.13(-0.52%) |
Oct 24, 2023 | 24.82 | 24.91 | 24.13 | 24.50 | 1,231,488 | -0.16(-0.67%) |
Oct 23, 2023 | 24.66 | 25.23 | 24.53 | 24.66 | 1,388,594 | -0.07(-0.27%) |
Oct 20, 2023 | 25.55 | 25.77 | 24.59 | 24.73 | 2,494,367 | -0.94(-3.67%) |
Oct 19, 2023 | 27.01 | 27.16 | 25.51 | 25.67 | 2,642,394 | -0.54(-2.07%) |
Oct 18, 2023 | 26.54 | 26.64 | 26.05 | 26.22 | 1,808,227 | -0.79(-2.91%) |
Oct 17, 2023 | 26.22 | 27.30 | 26.22 | 27.00 | 2,103,544 | +0.54(+2.05%) |
Oct 16, 2023 | 26.16 | 26.57 | 25.96 | 26.46 | 1,697,522 | +0.67(+2.60%) |
Oct 13, 2023 | 26.50 | 26.52 | 25.59 | 25.79 | 1,522,462 | -0.39(-1.48%) |
Oct 12, 2023 | 26.60 | 26.60 | 25.97 | 26.18 | 1,358,035 | -0.28(-1.06%) |
Oct 11, 2023 | 26.68 | 27.11 | 26.26 | 26.46 | 1,354,097 | -0.18(-0.69%) |
Oct 10, 2023 | 26.19 | 26.87 | 25.96 | 26.64 | 1,551,204 | +0.77(+2.96%) |
Oct 09, 2023 | 25.71 | 26.21 | 25.71 | 25.88 | 1,853,742 | -0.14(-0.52%) |
Oct 06, 2023 | 25.72 | 26.54 | 25.55 | 26.01 | 1,655,587 | -0.08(-0.30%) |
Oct 05, 2023 | 25.48 | 26.20 | 25.43 | 26.09 | 1,476,980 | +0.44(+1.70%) |
Oct 04, 2023 | 25.59 | 25.81 | 25.28 | 25.65 | 1,962,966 | +0.17(+0.69%) |
Oct 03, 2023 | 25.66 | 25.67 | 25.07 | 25.48 | 1,816,527 | -0.38(-1.46%) |
Oct 02, 2023 | 26.95 | 27.03 | 25.70 | 25.86 | 2,491,976 | -1.12(-4.14%) |
Sep 29, 2023 | 26.91 | 27.49 | 26.86 | 26.97 | 1,624,983 | +0.42(+1.57%) |
Sep 28, 2023 | 26.50 | 26.82 | 26.16 | 26.55 | 1,818,033 | -0.14(-0.51%) |
Sep 27, 2023 | 26.81 | 26.92 | 26.43 | 26.69 | 1,573,162 | +0.03(+0.11%) |
Sep 26, 2023 | 26.99 | 27.51 | 26.66 | 26.66 | 1,042,726 | -0.74(-2.69%) |
Sep 25, 2023 | 26.87 | 27.45 | 27.22 | 27.40 | 740,607 | +0.40(+1.47%) |
Sep 22, 2023 | 27.03 | 27.16 | 26.73 | 27.00 | 965,799 | +0.10(+0.36%) |
Sep 21, 2023 | 27.39 | 27.60 | 26.89 | 26.90 | 1,915,020 | -0.63(-2.29%) |
Sep 20, 2023 | 28.22 | 28.46 | 27.51 | 27.53 | 1,531,636 | -0.43(-1.53%) |
Sep 19, 2023 | 28.34 | 28.59 | 27.82 | 27.96 | 1,745,294 | -0.38(-1.35%) |
Sep 18, 2023 | 29.01 | 29.01 | 28.22 | 28.34 | 980,456 | -0.66(-2.28%) |
Sep 15, 2023 | 28.58 | 29.02 | 28.46 | 29.01 | 2,553,796 | +0.01(+0.03%) |
Sep 14, 2023 | 28.99 | 29.14 | 28.75 | 29.00 | 1,865,059 | +0.47(+1.64%) |
Sep 13, 2023 | 29.27 | 29.29 | 28.04 | 28.53 | 1,988,695 | -0.54(-1.85%) |
Sep 12, 2023 | 29.01 | 29.65 | 28.87 | 29.06 | 1,411,627 | +0.15(+0.53%) |
Sep 11, 2023 | 28.97 | 29.39 | 28.82 | 28.91 | 957,092 | +0.15(+0.53%) |
Sep 08, 2023 | 28.56 | 28.91 | 28.11 | 28.76 | 1,214,705 | +0.34(+1.18%) |
Sep 07, 2023 | 29.20 | 29.47 | 28.28 | 28.42 | 3,079,487 | -0.87(-2.97%) |
Sep 06, 2023 | 29.81 | 30.21 | 29.11 | 29.29 | 918,950 | -0.73(-2.42%) |
Sep 05, 2023 | 30.42 | 30.68 | 30.01 | 30.02 | 1,002,030 | -0.70(-2.28%) |
Sep 01, 2023 | 30.04 | 30.76 | 29.83 | 30.72 | 1,130,354 | +1.07(+3.62%) |
Aug 31, 2023 | 29.62 | 29.77 | 29.21 | 29.65 | 1,290,894 | +0.10(+0.32%) |
Aug 30, 2023 | 29.84 | 29.99 | 29.46 | 29.55 | 1,029,771 | -0.37(-1.25%) |
Aug 29, 2023 | 29.50 | 30.06 | 29.14 | 29.92 | 895,904 | +0.34(+1.13%) |
Aug 28, 2023 | 29.19 | 29.82 | 29.12 | 29.59 | 941,720 | +0.65(+2.25%) |
Aug 25, 2023 | 29.31 | 29.55 | 28.48 | 28.94 | 857,844 | -0.35(-1.21%) |
Aug 24, 2023 | 29.10 | 29.61 | 28.86 | 29.29 | 922,000 | +0.18(+0.63%) |
Aug 23, 2023 | 28.38 | 29.14 | 28.18 | 29.11 | 1,363,749 | +0.63(+2.22%) |
Aug 22, 2023 | 29.46 | 29.68 | 28.38 | 28.48 | 905,227 | -1.06(-3.60%) |
Aug 21, 2023 | 29.69 | 29.88 | 29.01 | 29.54 | 851,319 | -0.11(-0.36%) |
Aug 18, 2023 | 29.32 | 29.78 | 29.24 | 29.65 | 693,421 | +0.08(+0.26%) |
Aug 17, 2023 | 29.80 | 30.01 | 29.31 | 29.57 | 1,195,696 | -0.10(-0.32%) |
Aug 16, 2023 | 30.16 | 30.33 | 29.48 | 29.67 | 1,099,886 | -0.56(-1.84%) |
Aug 15, 2023 | 30.72 | 30.92 | 29.92 | 30.22 | 1,105,180 | -1.08(-3.46%) |
Aug 14, 2023 | 31.72 | 31.85 | 31.28 | 31.30 | 1,047,687 | -0.78(-2.42%) |
Aug 11, 2023 | 31.59 | 32.17 | 31.56 | 32.08 | 759,336 | +0.10(+0.30%) |
Aug 10, 2023 | 32.00 | 32.49 | 31.73 | 31.98 | 1,160,700 | +0.37(+1.18%) |
Aug 09, 2023 | 32.05 | 32.12 | 31.42 | 31.61 | 926,183 | -0.69(-2.13%) |
Aug 08, 2023 | 31.57 | 32.36 | 30.99 | 32.30 | 978,656 | -0.38(-1.17%) |
Aug 07, 2023 | 32.38 | 32.76 | 32.10 | 32.68 | 1,059,548 | +0.33(+1.01%) |
Aug 04, 2023 | 31.98 | 32.81 | 31.92 | 32.36 | 1,257,063 | +0.18(+0.57%) |
Aug 03, 2023 | 31.64 | 32.20 | 31.30 | 32.17 | 804,094 | +0.55(+1.73%) |
Aug 02, 2023 | 31.21 | 31.76 | 30.96 | 31.63 | 1,279,020 | -0.12(-0.39%) |