Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.17 | 26.21 | 26.12 | 26.16 | 260,061 | +0.13(+0.50%) |
Oct 30, 2023 | 26.08 | 26.09 | 26.03 | 26.03 | 237,779 | -0.09(-0.36%) |
Oct 27, 2023 | 26.12 | 26.13 | 26.07 | 26.12 | 104,705 | -0.04(-0.14%) |
Oct 26, 2023 | 26.17 | 26.19 | 26.11 | 26.16 | 176,961 | +0.02(+0.07%) |
Oct 25, 2023 | 26.12 | 26.14 | 26.05 | 26.14 | 212,241 | +0.07(+0.29%) |
Oct 24, 2023 | 26.00 | 26.08 | 26.00 | 26.07 | 102,929 | +0.09(+0.36%) |
Oct 23, 2023 | 26.07 | 26.07 | 25.92 | 25.97 | 275,469 | -0.07(-0.25%) |
Oct 20, 2023 | 26.07 | 26.08 | 26.02 | 26.04 | 433,024 | -0.01(-0.04%) |
Oct 19, 2023 | 26.14 | 26.14 | 26.00 | 26.05 | 137,066 | -0.11(-0.43%) |
Oct 18, 2023 | 26.07 | 26.17 | 26.03 | 26.16 | 192,625 | +0.16(+0.61%) |
Oct 17, 2023 | 26.06 | 26.06 | 25.94 | 26.00 | 85,913 | +0.05(+0.18%) |
Oct 16, 2023 | 26.00 | 26.04 | 25.93 | 25.95 | 151,808 | -0.08(-0.32%) |
Oct 13, 2023 | 26.02 | 26.07 | 25.98 | 26.04 | 1,018,938 | -0.01(-0.04%) |
Oct 12, 2023 | 25.91 | 26.05 | 25.91 | 26.05 | 124,993 | +0.21(+0.83%) |
Oct 11, 2023 | 25.81 | 25.87 | 25.78 | 25.83 | 94,713 | -0.00(-0.02%) |
Oct 10, 2023 | 25.91 | 25.91 | 25.82 | 25.84 | 482,354 | -0.10(-0.38%) |
Oct 09, 2023 | 26.02 | 26.06 | 25.92 | 25.93 | 84,911 | +0.00(+0.00%) |
Oct 06, 2023 | 26.10 | 26.11 | 25.92 | 25.93 | 302,786 | -0.07(-0.25%) |
Oct 05, 2023 | 26.01 | 26.05 | 25.98 | 26.00 | 108,309 | -0.03(-0.11%) |
Oct 04, 2023 | 25.99 | 26.07 | 25.98 | 26.03 | 147,128 | -0.05(-0.18%) |
Oct 03, 2023 | 26.07 | 26.10 | 26.00 | 26.07 | 162,764 | +0.06(+0.22%) |
Oct 02, 2023 | 25.92 | 26.03 | 25.85 | 26.02 | 739,704 | +0.20(+0.76%) |
Sep 29, 2023 | 25.76 | 25.82 | 25.53 | 25.82 | 80,246 | +0.05(+0.18%) |
Sep 28, 2023 | 25.88 | 25.88 | 25.77 | 25.78 | 372,208 | -0.14(-0.54%) |
Sep 27, 2023 | 25.85 | 25.97 | 25.85 | 25.92 | 1,632,724 | +0.11(+0.43%) |
Sep 26, 2023 | 25.73 | 25.84 | 25.73 | 25.80 | 335,897 | +0.07(+0.29%) |
Sep 25, 2023 | 25.71 | 25.75 | 25.72 | 25.73 | 136,838 | +0.10(+0.40%) |
Sep 22, 2023 | 25.61 | 25.64 | 25.53 | 25.63 | 59,781 | +0.01(+0.04%) |
Sep 21, 2023 | 25.65 | 25.66 | 25.56 | 25.62 | 748,686 | +0.06(+0.22%) |
Sep 20, 2023 | 25.49 | 25.62 | 25.41 | 25.56 | 332,580 | +0.05(+0.18%) |
Sep 19, 2023 | 25.55 | 25.55 | 25.48 | 25.51 | 62,605 | +0.02(+0.07%) |
Sep 18, 2023 | 25.50 | 25.56 | 25.49 | 25.49 | 416,624 | -0.03(-0.11%) |
Sep 15, 2023 | 25.50 | 25.53 | 25.44 | 25.52 | 97,456 | +0.01(+0.04%) |
Sep 14, 2023 | 25.47 | 25.53 | 25.47 | 25.51 | 83,832 | +0.07(+0.26%) |
Sep 13, 2023 | 25.42 | 25.47 | 25.40 | 25.45 | 344,318 | +0.00(+0.00%) |
Sep 12, 2023 | 25.49 | 25.49 | 25.44 | 25.45 | 36,896 | +0.04(+0.15%) |
Sep 11, 2023 | 25.47 | 25.47 | 25.40 | 25.41 | 355,256 | -0.19(-0.73%) |
Sep 08, 2023 | 25.55 | 25.61 | 25.49 | 25.60 | 167,359 | +0.05(+0.18%) |
Sep 07, 2023 | 25.57 | 25.59 | 25.52 | 25.55 | 202,725 | +0.01(+0.04%) |
Sep 06, 2023 | 25.49 | 25.54 | 25.47 | 25.54 | 233,575 | +0.05(+0.18%) |
Sep 05, 2023 | 25.41 | 25.50 | 25.41 | 25.49 | 450,323 | +0.20(+0.78%) |
Sep 01, 2023 | 25.12 | 25.33 | 25.11 | 25.30 | 1,681,408 | +0.11(+0.45%) |
Aug 31, 2023 | 25.17 | 25.20 | 25.13 | 25.19 | 129,507 | +0.09(+0.37%) |
Aug 30, 2023 | 25.06 | 25.10 | 25.04 | 25.09 | 325,339 | -0.02(-0.07%) |
Aug 29, 2023 | 25.31 | 25.31 | 25.09 | 25.11 | 1,099,079 | -0.11(-0.44%) |
Aug 28, 2023 | 25.26 | 25.29 | 25.06 | 25.22 | 97,970 | -0.02(-0.07%) |
Aug 25, 2023 | 25.20 | 25.29 | 25.15 | 25.24 | 145,881 | +0.03(+0.11%) |
Aug 24, 2023 | 25.18 | 25.21 | 25.13 | 25.21 | 384,674 | +0.14(+0.56%) |
Aug 23, 2023 | 25.14 | 25.17 | 25.06 | 25.07 | 65,541 | -0.08(-0.33%) |
Aug 22, 2023 | 25.15 | 25.18 | 25.14 | 25.16 | 61,387 | +0.03(+0.11%) |
Aug 21, 2023 | 25.14 | 25.17 | 25.11 | 25.13 | 64,762 | +0.02(+0.07%) |
Aug 18, 2023 | 25.13 | 25.19 | 25.09 | 25.11 | 97,683 | -0.03(-0.11%) |
Aug 17, 2023 | 25.10 | 25.16 | 25.06 | 25.14 | 62,918 | +0.00(+0.00%) |
Aug 16, 2023 | 25.11 | 25.17 | 25.07 | 25.14 | 126,312 | +0.07(+0.26%) |
Aug 15, 2023 | 25.04 | 25.10 | 25.03 | 25.07 | 145,624 | +0.04(+0.15%) |
Aug 14, 2023 | 25.11 | 25.14 | 25.02 | 25.04 | 867,525 | +0.06(+0.22%) |
Aug 11, 2023 | 24.98 | 25.03 | 24.92 | 24.98 | 47,287 | +0.04(+0.15%) |
Aug 10, 2023 | 24.85 | 25.22 | 24.82 | 24.94 | 110,150 | +0.05(+0.19%) |
Aug 09, 2023 | 24.87 | 24.92 | 24.86 | 24.90 | 755,231 | -0.02(-0.08%) |
Aug 08, 2023 | 24.92 | 24.95 | 24.88 | 24.92 | 385,494 | +0.13(+0.53%) |
Aug 07, 2023 | 24.79 | 24.81 | 24.77 | 24.78 | 47,036 | +0.00(+0.00%) |
Aug 04, 2023 | 24.74 | 24.78 | 24.70 | 24.78 | 64,711 | -0.09(-0.38%) |
Aug 03, 2023 | 24.87 | 24.95 | 24.82 | 24.88 | 324,587 | +0.05(+0.19%) |
Aug 02, 2023 | 24.77 | 24.86 | 24.77 | 24.83 | 159,330 | +0.12(+0.49%) |