Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.22 | 23.28 | 22.82 | 23.16 | 15,046 | -0.65(-2.75%) |
Oct 30, 2023 | 23.82 | 23.91 | 23.55 | 23.82 | 46,101 | +0.38(+1.63%) |
Oct 27, 2023 | 23.57 | 23.57 | 23.32 | 23.43 | 5,263 | +0.36(+1.57%) |
Oct 26, 2023 | 22.78 | 23.14 | 22.73 | 23.07 | 12,846 | +0.20(+0.87%) |
Oct 25, 2023 | 22.97 | 23.22 | 22.87 | 22.87 | 37,842 | -0.66(-2.82%) |
Oct 24, 2023 | 23.02 | 23.62 | 23.02 | 23.54 | 23,384 | +0.52(+2.28%) |
Oct 23, 2023 | 22.89 | 23.06 | 22.86 | 23.01 | 2,490 | +0.04(+0.17%) |
Oct 20, 2023 | 22.97 | 23.13 | 22.87 | 22.97 | 22,901 | -0.27(-1.15%) |
Oct 19, 2023 | 23.37 | 23.49 | 23.10 | 23.24 | 10,352 | -0.43(-1.84%) |
Oct 18, 2023 | 23.86 | 23.86 | 23.52 | 23.68 | 2,202 | -0.33(-1.36%) |
Oct 17, 2023 | 24.02 | 24.15 | 23.91 | 24.00 | 4,917 | +0.01(+0.04%) |
Oct 16, 2023 | 23.84 | 24.01 | 23.62 | 23.99 | 9,523 | -0.33(-1.35%) |
Oct 13, 2023 | 24.17 | 24.35 | 24.11 | 24.32 | 3,106 | -0.01(-0.03%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.23 | 24.33 | 15,436 | -0.39(-1.57%) |
Oct 11, 2023 | 24.64 | 24.80 | 24.64 | 24.72 | 3,033 | +0.44(+1.80%) |
Oct 10, 2023 | 24.03 | 24.53 | 24.03 | 24.28 | 10,753 | +0.26(+1.06%) |
Oct 09, 2023 | 23.91 | 24.03 | 23.89 | 24.03 | 1,221 | -0.50(-2.05%) |
Oct 06, 2023 | 24.19 | 24.60 | 24.16 | 24.53 | 6,439 | +0.51(+2.11%) |
Oct 05, 2023 | 23.96 | 24.16 | 23.92 | 24.02 | 17,752 | +0.23(+0.96%) |
Oct 04, 2023 | 23.87 | 23.92 | 23.76 | 23.80 | 5,953 | -0.37(-1.52%) |
Oct 03, 2023 | 24.11 | 24.24 | 24.03 | 24.16 | 5,498 | -0.42(-1.70%) |
Oct 02, 2023 | 24.67 | 24.67 | 24.48 | 24.58 | 4,729 | -0.13(-0.51%) |
Sep 29, 2023 | 24.85 | 25.44 | 24.54 | 24.71 | 13,896 | +0.24(+0.98%) |
Sep 28, 2023 | 24.21 | 24.48 | 24.21 | 24.47 | 1,463 | +0.21(+0.88%) |
Sep 27, 2023 | 24.33 | 24.43 | 24.13 | 24.26 | 2,139 | +0.18(+0.76%) |
Sep 26, 2023 | 24.07 | 24.13 | 24.07 | 24.07 | 1,197 | -0.48(-1.94%) |
Sep 25, 2023 | 24.30 | 24.57 | 24.44 | 24.55 | 16,030 | -0.26(-1.04%) |
Sep 22, 2023 | 24.99 | 25.11 | 24.76 | 24.81 | 17,013 | +0.49(+2.00%) |
Sep 21, 2023 | 24.29 | 24.36 | 24.24 | 24.32 | 4,878 | -0.61(-2.44%) |
Sep 20, 2023 | 25.03 | 25.16 | 24.81 | 24.93 | 4,954 | -0.10(-0.39%) |
Sep 19, 2023 | 25.28 | 25.28 | 24.94 | 25.03 | 6,256 | -0.46(-1.80%) |
Sep 18, 2023 | 25.46 | 25.66 | 25.33 | 25.49 | 9,958 | -0.04(-0.16%) |
Sep 15, 2023 | 25.61 | 25.61 | 25.52 | 25.53 | 1,558 | -0.22(-0.87%) |
Sep 14, 2023 | 25.98 | 25.98 | 25.63 | 25.75 | 3,287 | -0.23(-0.88%) |
Sep 13, 2023 | 25.90 | 25.98 | 25.71 | 25.98 | 3,070 | -0.34(-1.28%) |
Sep 12, 2023 | 25.98 | 26.36 | 25.98 | 26.32 | 39,076 | +0.43(+1.65%) |
Sep 11, 2023 | 25.79 | 26.24 | 25.79 | 25.89 | 11,237 | +0.31(+1.20%) |
Sep 08, 2023 | 25.45 | 25.61 | 25.41 | 25.58 | 34,411 | -0.14(-0.54%) |
Sep 07, 2023 | 25.66 | 25.90 | 25.58 | 25.72 | 4,365 | -0.77(-2.89%) |
Sep 06, 2023 | 26.43 | 26.66 | 26.31 | 26.49 | 2,886 | -0.03(-0.10%) |
Sep 05, 2023 | 26.54 | 26.83 | 26.45 | 26.51 | 4,557 | -0.48(-1.79%) |
Sep 01, 2023 | 26.84 | 27.15 | 26.75 | 27.00 | 9,213 | +0.69(+2.63%) |
Aug 31, 2023 | 26.50 | 26.50 | 26.31 | 26.31 | 10,845 | -0.39(-1.46%) |
Aug 30, 2023 | 26.48 | 26.83 | 26.48 | 26.69 | 4,724 | -0.27(-1.01%) |
Aug 29, 2023 | 26.32 | 26.98 | 26.31 | 26.97 | 9,117 | +0.99(+3.81%) |
Aug 28, 2023 | 25.96 | 26.00 | 25.63 | 25.98 | 8,974 | +0.31(+1.21%) |
Aug 25, 2023 | 25.36 | 25.79 | 25.28 | 25.67 | 30,562 | +0.07(+0.28%) |
Aug 24, 2023 | 25.58 | 26.30 | 25.58 | 25.59 | 5,215 | +0.13(+0.51%) |
Aug 23, 2023 | 25.12 | 25.67 | 25.12 | 25.46 | 17,237 | -0.43(-1.65%) |
Aug 22, 2023 | 26.01 | 26.29 | 25.61 | 25.89 | 4,568 | -0.20(-0.76%) |
Aug 21, 2023 | 25.80 | 26.10 | 25.80 | 26.09 | 9,817 | -0.02(-0.08%) |
Aug 18, 2023 | 26.34 | 26.34 | 26.04 | 26.11 | 6,212 | -0.70(-2.62%) |
Aug 17, 2023 | 27.19 | 27.40 | 26.81 | 26.81 | 17,659 | +0.21(+0.79%) |
Aug 16, 2023 | 26.50 | 26.74 | 26.18 | 26.60 | 8,598 | -0.37(-1.38%) |
Aug 15, 2023 | 27.34 | 27.34 | 26.85 | 26.98 | 8,472 | -0.73(-2.63%) |
Aug 14, 2023 | 27.51 | 27.70 | 27.28 | 27.70 | 10,269 | -0.27(-0.96%) |
Aug 11, 2023 | 28.47 | 28.47 | 27.93 | 27.97 | 17,644 | -1.11(-3.82%) |
Aug 10, 2023 | 29.35 | 29.51 | 29.03 | 29.08 | 33,456 | +0.23(+0.79%) |
Aug 09, 2023 | 29.34 | 29.34 | 28.71 | 28.86 | 6,029 | -0.53(-1.79%) |
Aug 08, 2023 | 29.22 | 29.47 | 29.12 | 29.38 | 12,075 | -0.70(-2.32%) |
Aug 07, 2023 | 30.52 | 30.52 | 29.92 | 30.08 | 16,377 | -0.02(-0.06%) |
Aug 04, 2023 | 30.71 | 30.71 | 30.10 | 30.10 | 5,722 | -0.35(-1.14%) |
Aug 03, 2023 | 29.90 | 30.66 | 29.86 | 30.44 | 25,027 | +0.90(+3.06%) |
Aug 02, 2023 | 29.35 | 29.54 | 29.11 | 29.54 | 16,930 | -0.48(-1.59%) |