Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.03 | 25.06 | 24.64 | 24.91 | 5,413,296 | +0.04(+0.16%) |
Oct 30, 2023 | 24.75 | 25.03 | 24.50 | 24.87 | 5,489,120 | +0.22(+0.88%) |
Oct 27, 2023 | 25.11 | 25.16 | 24.55 | 24.65 | 4,740,653 | -0.56(-2.22%) |
Oct 26, 2023 | 24.88 | 25.30 | 24.80 | 25.21 | 6,252,829 | +0.40(+1.62%) |
Oct 25, 2023 | 24.57 | 24.84 | 24.38 | 24.81 | 3,852,311 | +0.08(+0.32%) |
Oct 24, 2023 | 24.52 | 24.84 | 24.41 | 24.73 | 5,378,806 | +0.54(+2.23%) |
Oct 23, 2023 | 24.39 | 24.78 | 24.13 | 24.19 | 9,293,463 | -0.53(-2.14%) |
Oct 20, 2023 | 25.18 | 25.26 | 24.67 | 24.72 | 6,364,312 | -0.40(-1.60%) |
Oct 19, 2023 | 25.39 | 25.59 | 25.10 | 25.12 | 5,520,974 | -0.34(-1.35%) |
Oct 18, 2023 | 25.51 | 25.61 | 25.25 | 25.46 | 6,141,266 | -0.15(-0.57%) |
Oct 17, 2023 | 25.45 | 25.80 | 25.34 | 25.61 | 3,325,738 | +0.02(+0.08%) |
Oct 16, 2023 | 25.36 | 25.69 | 25.17 | 25.59 | 3,833,791 | +0.32(+1.28%) |
Oct 13, 2023 | 25.15 | 25.37 | 24.97 | 25.27 | 4,045,416 | +0.38(+1.54%) |
Oct 12, 2023 | 25.38 | 25.52 | 24.60 | 24.88 | 7,045,598 | -0.65(-2.53%) |
Oct 11, 2023 | 24.98 | 25.61 | 24.82 | 25.53 | 6,689,029 | +0.58(+2.32%) |
Oct 10, 2023 | 24.70 | 25.01 | 24.66 | 24.95 | 6,577,884 | +0.31(+1.27%) |
Oct 09, 2023 | 24.08 | 24.64 | 24.08 | 24.64 | 6,832,601 | +0.54(+2.24%) |
Oct 06, 2023 | 23.07 | 24.18 | 22.61 | 24.10 | 10,711,597 | +0.74(+3.19%) |
Oct 05, 2023 | 23.51 | 23.62 | 23.04 | 23.36 | 6,421,998 | -0.18(-0.75%) |
Oct 04, 2023 | 23.64 | 23.67 | 22.99 | 23.53 | 7,565,533 | +0.05(+0.21%) |
Oct 03, 2023 | 22.49 | 23.66 | 22.41 | 23.48 | 14,923,547 | +0.76(+3.37%) |
Oct 02, 2023 | 24.07 | 24.10 | 22.68 | 22.72 | 13,310,972 | -1.47(-6.08%) |
Sep 29, 2023 | 24.36 | 24.55 | 24.06 | 24.19 | 6,514,069 | +0.08(+0.33%) |
Sep 28, 2023 | 24.71 | 24.82 | 24.09 | 24.11 | 9,179,681 | -0.57(-2.30%) |
Sep 27, 2023 | 25.27 | 25.30 | 24.58 | 24.68 | 8,713,479 | -0.55(-2.18%) |
Sep 26, 2023 | 26.03 | 26.06 | 25.22 | 25.23 | 6,788,258 | -0.94(-3.60%) |
Sep 25, 2023 | 26.01 | 26.22 | 26.07 | 26.17 | 5,869,457 | +0.01(+0.04%) |
Sep 22, 2023 | 26.43 | 26.46 | 26.06 | 26.16 | 8,722,700 | -0.36(-1.37%) |
Sep 21, 2023 | 26.96 | 27.04 | 26.50 | 26.52 | 8,707,095 | -0.52(-1.92%) |
Sep 20, 2023 | 27.13 | 27.34 | 26.98 | 27.04 | 3,746,563 | +0.04(+0.15%) |
Sep 19, 2023 | 27.05 | 27.18 | 26.94 | 27.00 | 4,526,260 | +0.00(+0.00%) |
Sep 18, 2023 | 27.11 | 27.13 | 26.87 | 27.00 | 3,260,009 | -0.12(-0.43%) |
Sep 15, 2023 | 27.12 | 27.34 | 27.08 | 27.12 | 5,725,382 | -0.07(-0.25%) |
Sep 14, 2023 | 27.01 | 27.22 | 26.91 | 27.19 | 3,202,684 | +0.32(+1.20%) |
Sep 13, 2023 | 26.62 | 26.96 | 26.57 | 26.86 | 4,657,309 | +0.27(+1.03%) |
Sep 12, 2023 | 26.55 | 26.62 | 26.32 | 26.59 | 4,842,497 | +0.05(+0.18%) |
Sep 11, 2023 | 26.37 | 26.71 | 26.37 | 26.54 | 3,211,085 | +0.11(+0.41%) |
Sep 08, 2023 | 26.36 | 26.53 | 26.21 | 26.43 | 4,508,787 | +0.16(+0.60%) |
Sep 07, 2023 | 25.99 | 26.44 | 25.98 | 26.28 | 4,764,761 | +0.49(+1.90%) |
Sep 06, 2023 | 25.66 | 25.83 | 25.47 | 25.79 | 3,576,524 | +0.12(+0.46%) |
Sep 05, 2023 | 25.96 | 26.08 | 25.49 | 25.67 | 4,513,503 | -0.36(-1.39%) |
Sep 01, 2023 | 26.36 | 26.42 | 25.77 | 26.03 | 4,378,333 | -0.20(-0.75%) |
Aug 31, 2023 | 26.30 | 26.37 | 26.22 | 26.23 | 3,542,479 | +0.01(+0.04%) |
Aug 30, 2023 | 26.22 | 26.35 | 26.09 | 26.22 | 3,702,153 | +0.00(+0.00%) |
Aug 29, 2023 | 26.12 | 26.23 | 25.87 | 26.22 | 1,775,136 | +0.15(+0.56%) |
Aug 28, 2023 | 26.21 | 26.36 | 26.06 | 26.07 | 2,383,882 | +0.02(+0.08%) |
Aug 25, 2023 | 25.88 | 26.12 | 25.83 | 26.05 | 1,820,709 | +0.25(+0.95%) |
Aug 24, 2023 | 25.95 | 26.36 | 25.80 | 25.81 | 2,265,093 | -0.19(-0.72%) |
Aug 23, 2023 | 26.02 | 26.03 | 25.78 | 25.99 | 1,818,855 | +0.15(+0.57%) |
Aug 22, 2023 | 25.77 | 25.90 | 25.69 | 25.85 | 1,763,326 | +0.03(+0.11%) |
Aug 21, 2023 | 25.86 | 25.93 | 25.64 | 25.82 | 2,436,008 | -0.10(-0.38%) |
Aug 18, 2023 | 25.69 | 25.97 | 25.68 | 25.91 | 3,373,040 | +0.24(+0.92%) |
Aug 17, 2023 | 25.67 | 25.90 | 25.63 | 25.68 | 2,689,744 | -0.02(-0.08%) |
Aug 16, 2023 | 25.65 | 25.79 | 25.56 | 25.70 | 2,415,603 | +0.13(+0.50%) |
Aug 15, 2023 | 25.86 | 25.86 | 25.55 | 25.57 | 2,758,930 | -0.41(-1.58%) |
Aug 14, 2023 | 26.28 | 26.33 | 25.89 | 25.98 | 2,195,273 | -0.31(-1.19%) |
Aug 11, 2023 | 26.28 | 26.37 | 26.11 | 26.30 | 2,387,760 | +0.10(+0.37%) |
Aug 10, 2023 | 26.46 | 26.62 | 26.16 | 26.20 | 2,738,792 | -0.25(-0.93%) |
Aug 09, 2023 | 26.01 | 26.57 | 25.99 | 26.44 | 5,222,851 | +0.24(+0.90%) |
Aug 08, 2023 | 26.13 | 26.38 | 25.96 | 26.21 | 4,872,863 | +0.07(+0.26%) |
Aug 07, 2023 | 26.08 | 26.29 | 26.08 | 26.14 | 3,296,734 | +0.16(+0.60%) |
Aug 04, 2023 | 26.50 | 26.61 | 25.87 | 25.98 | 3,158,426 | -0.43(-1.63%) |
Aug 03, 2023 | 27.17 | 27.26 | 26.38 | 26.41 | 4,262,531 | -0.74(-2.74%) |
Aug 02, 2023 | 26.88 | 27.48 | 26.69 | 27.16 | 5,663,499 | +0.23(+0.84%) |