Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.54 | 25.93 | 25.49 | 25.86 | 8,556,047 | +0.17(+0.65%) |
Oct 30, 2023 | 25.53 | 25.85 | 25.44 | 25.69 | 5,554,419 | +0.31(+1.24%) |
Oct 27, 2023 | 25.79 | 25.82 | 25.21 | 25.38 | 5,563,849 | -0.32(-1.26%) |
Oct 26, 2023 | 25.53 | 25.88 | 25.41 | 25.70 | 9,373,936 | +0.14(+0.54%) |
Oct 25, 2023 | 25.53 | 25.79 | 25.44 | 25.56 | 4,327,355 | -0.13(-0.50%) |
Oct 24, 2023 | 25.60 | 25.78 | 25.46 | 25.69 | 6,543,976 | +0.27(+1.08%) |
Oct 23, 2023 | 25.48 | 25.74 | 25.23 | 25.42 | 4,666,324 | -0.13(-0.50%) |
Oct 20, 2023 | 25.99 | 26.07 | 25.53 | 25.54 | 6,147,327 | -0.43(-1.66%) |
Oct 19, 2023 | 26.52 | 26.61 | 25.88 | 25.98 | 7,214,796 | -0.58(-2.18%) |
Oct 18, 2023 | 26.40 | 26.75 | 26.34 | 26.56 | 9,293,674 | -0.06(-0.22%) |
Oct 17, 2023 | 26.23 | 26.75 | 26.19 | 26.61 | 7,172,015 | +0.22(+0.82%) |
Oct 16, 2023 | 26.22 | 26.52 | 26.17 | 26.40 | 6,776,745 | +0.37(+1.43%) |
Oct 13, 2023 | 26.24 | 26.31 | 25.93 | 26.02 | 6,209,366 | -0.25(-0.93%) |
Oct 12, 2023 | 26.35 | 26.40 | 26.10 | 26.27 | 7,179,072 | -0.08(-0.30%) |
Oct 11, 2023 | 26.12 | 26.56 | 25.99 | 26.35 | 11,520,479 | +0.39(+1.51%) |
Oct 10, 2023 | 25.81 | 26.12 | 25.74 | 25.96 | 10,178,681 | +0.34(+1.34%) |
Oct 09, 2023 | 25.40 | 25.76 | 25.13 | 25.61 | 7,457,715 | +0.18(+0.69%) |
Oct 06, 2023 | 25.62 | 25.71 | 25.28 | 25.44 | 8,559,851 | -0.32(-1.26%) |
Oct 05, 2023 | 25.40 | 25.91 | 25.40 | 25.76 | 12,160,069 | +0.19(+0.73%) |
Oct 04, 2023 | 25.75 | 25.75 | 25.36 | 25.57 | 8,585,141 | -0.09(-0.34%) |
Oct 03, 2023 | 25.67 | 26.13 | 25.56 | 25.66 | 14,902,839 | +0.45(+1.79%) |
Oct 02, 2023 | 25.18 | 25.57 | 25.10 | 25.21 | 8,703,649 | -0.03(-0.12%) |
Sep 29, 2023 | 25.28 | 25.70 | 25.21 | 25.24 | 12,700,600 | +0.13(+0.51%) |
Sep 28, 2023 | 24.85 | 25.36 | 24.77 | 25.11 | 8,683,226 | -0.07(-0.27%) |
Sep 27, 2023 | 25.39 | 25.51 | 25.11 | 25.18 | 6,788,150 | -0.08(-0.31%) |
Sep 26, 2023 | 25.65 | 25.74 | 25.24 | 25.26 | 8,957,798 | -0.57(-2.21%) |
Sep 25, 2023 | 25.71 | 25.99 | 25.75 | 25.83 | 9,685,666 | -0.46(-1.76%) |
Sep 22, 2023 | 26.44 | 26.57 | 26.27 | 26.29 | 7,145,365 | -0.03(-0.11%) |
Sep 21, 2023 | 26.57 | 26.75 | 26.30 | 26.32 | 7,282,283 | -0.26(-0.96%) |
Sep 20, 2023 | 27.20 | 27.24 | 26.57 | 26.57 | 8,203,111 | -0.50(-1.85%) |
Sep 19, 2023 | 26.85 | 27.16 | 26.80 | 27.08 | 8,598,897 | +0.25(+0.92%) |
Sep 18, 2023 | 26.77 | 26.99 | 26.63 | 26.83 | 10,477,912 | -0.02(-0.07%) |
Sep 15, 2023 | 27.38 | 27.38 | 26.61 | 26.85 | 15,172,358 | -0.47(-1.73%) |
Sep 14, 2023 | 26.40 | 27.38 | 26.32 | 27.32 | 16,722,437 | -0.50(-1.80%) |
Sep 13, 2023 | 28.40 | 28.56 | 27.81 | 27.82 | 12,553,268 | -0.60(-2.11%) |
Sep 12, 2023 | 28.61 | 28.93 | 28.40 | 28.42 | 8,933,291 | -0.35(-1.22%) |
Sep 11, 2023 | 28.91 | 29.11 | 28.74 | 28.77 | 7,395,762 | +0.11(+0.37%) |
Sep 08, 2023 | 28.62 | 28.98 | 28.55 | 28.67 | 6,105,130 | +0.13(+0.44%) |
Sep 07, 2023 | 29.00 | 29.22 | 28.47 | 28.54 | 9,803,647 | -0.79(-2.69%) |
Sep 06, 2023 | 29.16 | 29.50 | 29.04 | 29.33 | 6,713,211 | -0.01(-0.03%) |
Sep 05, 2023 | 29.37 | 29.57 | 29.08 | 29.34 | 8,621,957 | -0.22(-0.76%) |
Sep 01, 2023 | 29.15 | 29.85 | 29.04 | 29.56 | 9,883,144 | +0.64(+2.22%) |
Aug 31, 2023 | 28.52 | 29.03 | 28.39 | 28.92 | 10,235,214 | +0.41(+1.43%) |
Aug 30, 2023 | 28.25 | 28.58 | 27.11 | 28.51 | 23,077,730 | -2.02(-6.63%) |
Aug 29, 2023 | 30.52 | 31.01 | 30.43 | 30.53 | 9,908,635 | +0.04(+0.13%) |
Aug 28, 2023 | 30.12 | 30.65 | 30.10 | 30.50 | 4,396,178 | +0.48(+1.59%) |
Aug 25, 2023 | 30.25 | 30.25 | 29.55 | 30.02 | 5,164,647 | +0.09(+0.29%) |
Aug 24, 2023 | 30.45 | 30.53 | 29.90 | 29.93 | 5,306,169 | -0.39(-1.28%) |
Aug 23, 2023 | 30.39 | 30.53 | 30.07 | 30.32 | 5,197,574 | +0.13(+0.42%) |
Aug 22, 2023 | 30.60 | 30.69 | 29.85 | 30.19 | 5,221,147 | -0.26(-0.86%) |
Aug 21, 2023 | 30.24 | 30.51 | 30.21 | 30.46 | 3,302,470 | +0.22(+0.74%) |
Aug 18, 2023 | 30.01 | 30.39 | 29.85 | 30.23 | 4,983,216 | +0.10(+0.32%) |
Aug 17, 2023 | 30.56 | 30.63 | 30.05 | 30.14 | 6,317,007 | -0.33(-1.09%) |
Aug 16, 2023 | 30.87 | 30.97 | 30.39 | 30.47 | 4,649,409 | -0.53(-1.70%) |
Aug 15, 2023 | 30.97 | 31.28 | 30.87 | 30.99 | 6,057,067 | -0.22(-0.72%) |
Aug 14, 2023 | 31.87 | 31.88 | 31.09 | 31.22 | 9,113,603 | -0.68(-2.14%) |
Aug 11, 2023 | 31.98 | 32.34 | 31.88 | 31.90 | 4,476,185 | -0.19(-0.61%) |
Aug 10, 2023 | 32.18 | 32.36 | 31.84 | 32.09 | 4,606,458 | +0.16(+0.49%) |
Aug 09, 2023 | 32.10 | 32.24 | 31.87 | 31.94 | 4,840,974 | -0.25(-0.79%) |
Aug 08, 2023 | 31.82 | 32.22 | 31.55 | 32.19 | 5,477,690 | +0.31(+0.98%) |
Aug 07, 2023 | 31.78 | 32.15 | 31.74 | 31.88 | 4,127,123 | +0.31(+0.99%) |
Aug 04, 2023 | 31.88 | 32.00 | 31.54 | 31.57 | 3,786,816 | -0.26(-0.83%) |
Aug 03, 2023 | 31.42 | 32.01 | 31.29 | 31.83 | 4,263,478 | +0.19(+0.62%) |
Aug 02, 2023 | 31.80 | 31.98 | 31.60 | 31.63 | 5,314,333 | -0.44(-1.37%) |