Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.90 | 24.28 | 23.73 | 24.22 | 284,578 | +0.35(+1.48%) |
Oct 30, 2023 | 24.03 | 24.17 | 23.56 | 23.87 | 408,726 | +0.15(+0.62%) |
Oct 27, 2023 | 23.98 | 23.98 | 23.32 | 23.72 | 408,233 | -0.28(-1.19%) |
Oct 26, 2023 | 23.99 | 24.43 | 23.85 | 24.01 | 325,221 | +0.15(+0.62%) |
Oct 25, 2023 | 23.56 | 24.04 | 22.93 | 23.86 | 534,112 | +0.10(+0.41%) |
Oct 24, 2023 | 23.86 | 24.40 | 23.14 | 23.76 | 695,275 | +0.01(+0.04%) |
Oct 23, 2023 | 23.88 | 24.55 | 23.72 | 23.75 | 787,187 | -0.28(-1.18%) |
Oct 20, 2023 | 24.61 | 24.65 | 23.89 | 24.04 | 883,909 | -0.55(-2.24%) |
Oct 19, 2023 | 24.43 | 25.04 | 24.43 | 24.59 | 811,075 | -0.01(-0.04%) |
Oct 18, 2023 | 24.15 | 25.58 | 24.15 | 24.60 | 697,317 | -1.32(-5.08%) |
Oct 17, 2023 | 25.24 | 26.30 | 25.24 | 25.91 | 408,039 | +0.47(+1.85%) |
Oct 16, 2023 | 24.80 | 25.46 | 25.00 | 25.44 | 464,627 | +0.71(+2.86%) |
Oct 13, 2023 | 26.13 | 26.13 | 24.70 | 24.73 | 346,551 | -1.05(-4.07%) |
Oct 12, 2023 | 26.08 | 26.08 | 25.58 | 25.78 | 373,271 | -0.19(-0.72%) |
Oct 11, 2023 | 26.28 | 26.58 | 25.88 | 25.97 | 289,557 | -0.26(-0.97%) |
Oct 10, 2023 | 26.02 | 26.39 | 25.91 | 26.23 | 551,107 | +0.37(+1.44%) |
Oct 09, 2023 | 25.52 | 26.16 | 25.47 | 25.85 | 380,891 | +0.14(+0.53%) |
Oct 06, 2023 | 24.73 | 25.91 | 24.73 | 25.72 | 462,587 | +0.65(+2.58%) |
Oct 05, 2023 | 24.64 | 25.13 | 24.64 | 25.07 | 374,189 | +0.36(+1.47%) |
Oct 04, 2023 | 24.53 | 24.78 | 24.24 | 24.71 | 364,247 | +0.19(+0.76%) |
Oct 03, 2023 | 24.86 | 25.21 | 24.35 | 24.52 | 383,044 | -0.47(-1.89%) |
Oct 02, 2023 | 25.12 | 25.17 | 24.83 | 24.99 | 502,717 | -0.16(-0.62%) |
Sep 29, 2023 | 25.19 | 25.49 | 24.99 | 25.15 | 273,399 | +0.19(+0.75%) |
Sep 28, 2023 | 24.70 | 25.30 | 24.70 | 24.96 | 340,846 | +0.32(+1.31%) |
Sep 27, 2023 | 24.95 | 25.22 | 24.29 | 24.64 | 330,336 | -0.15(-0.59%) |
Sep 26, 2023 | 24.93 | 25.49 | 24.75 | 24.78 | 321,523 | -0.41(-1.64%) |
Sep 25, 2023 | 24.76 | 25.23 | 25.05 | 25.20 | 261,079 | +0.39(+1.58%) |
Sep 22, 2023 | 25.21 | 25.39 | 24.73 | 24.80 | 338,330 | -0.34(-1.37%) |
Sep 21, 2023 | 25.31 | 25.47 | 25.01 | 25.15 | 290,156 | -0.33(-1.31%) |
Sep 20, 2023 | 25.98 | 26.15 | 25.44 | 25.48 | 279,975 | -0.25(-0.95%) |
Sep 19, 2023 | 26.03 | 26.25 | 25.54 | 25.73 | 294,551 | -0.30(-1.17%) |
Sep 18, 2023 | 25.99 | 26.18 | 25.47 | 26.03 | 414,335 | +0.16(+0.61%) |
Sep 15, 2023 | 26.04 | 26.23 | 25.54 | 25.87 | 2,576,302 | -0.45(-1.70%) |
Sep 14, 2023 | 25.93 | 26.36 | 25.78 | 26.32 | 394,063 | +0.68(+2.66%) |
Sep 13, 2023 | 25.76 | 25.81 | 25.22 | 25.64 | 326,993 | -0.07(-0.27%) |
Sep 12, 2023 | 25.77 | 26.01 | 25.50 | 25.71 | 346,414 | -0.01(-0.04%) |
Sep 11, 2023 | 25.99 | 26.27 | 25.57 | 25.72 | 383,004 | -0.21(-0.80%) |
Sep 08, 2023 | 25.83 | 25.96 | 25.24 | 25.92 | 271,947 | +0.17(+0.65%) |
Sep 07, 2023 | 25.80 | 25.91 | 25.36 | 25.76 | 340,069 | -0.23(-0.87%) |
Sep 06, 2023 | 26.78 | 26.93 | 25.85 | 25.98 | 289,590 | -0.75(-2.79%) |
Sep 05, 2023 | 27.23 | 27.29 | 26.69 | 26.73 | 319,477 | -0.75(-2.72%) |
Sep 01, 2023 | 26.89 | 27.70 | 26.79 | 27.47 | 289,453 | +0.80(+2.98%) |
Aug 31, 2023 | 26.64 | 26.86 | 26.53 | 26.68 | 292,857 | +0.03(+0.11%) |
Aug 30, 2023 | 26.69 | 26.89 | 26.45 | 26.65 | 198,039 | -0.05(-0.18%) |
Aug 29, 2023 | 26.44 | 26.90 | 26.27 | 26.70 | 188,050 | +0.25(+0.93%) |
Aug 28, 2023 | 26.28 | 26.71 | 26.27 | 26.45 | 192,673 | +0.30(+1.16%) |
Aug 25, 2023 | 26.47 | 26.70 | 25.86 | 26.15 | 271,452 | -0.27(-1.00%) |
Aug 24, 2023 | 26.28 | 26.82 | 26.08 | 26.41 | 294,393 | +0.03(+0.11%) |
Aug 23, 2023 | 26.32 | 26.55 | 26.19 | 26.38 | 341,340 | +0.01(+0.04%) |
Aug 22, 2023 | 27.28 | 27.62 | 26.33 | 26.37 | 369,980 | -0.92(-3.38%) |
Aug 21, 2023 | 27.99 | 28.07 | 27.14 | 27.30 | 263,925 | -0.61(-2.20%) |
Aug 18, 2023 | 27.36 | 28.14 | 27.29 | 27.91 | 387,465 | +0.30(+1.09%) |
Aug 17, 2023 | 27.63 | 27.91 | 27.51 | 27.61 | 239,214 | +0.05(+0.18%) |
Aug 16, 2023 | 28.31 | 28.35 | 27.49 | 27.56 | 246,379 | -0.53(-1.87%) |
Aug 15, 2023 | 28.73 | 28.98 | 28.06 | 28.09 | 496,415 | -1.14(-3.89%) |
Aug 14, 2023 | 29.04 | 29.27 | 28.74 | 29.22 | 427,353 | -0.08(-0.27%) |
Aug 11, 2023 | 28.91 | 29.43 | 28.73 | 29.30 | 220,038 | +0.19(+0.67%) |
Aug 10, 2023 | 29.45 | 29.79 | 28.91 | 29.11 | 229,671 | -0.25(-0.86%) |
Aug 09, 2023 | 29.49 | 29.59 | 29.16 | 29.36 | 270,592 | -0.26(-0.89%) |
Aug 08, 2023 | 29.77 | 29.79 | 28.83 | 29.62 | 346,183 | -0.89(-2.93%) |
Aug 07, 2023 | 30.16 | 30.57 | 30.07 | 30.52 | 276,699 | +0.36(+1.19%) |
Aug 04, 2023 | 29.91 | 30.50 | 29.89 | 30.16 | 191,182 | +0.16(+0.52%) |
Aug 03, 2023 | 29.54 | 30.12 | 29.42 | 30.00 | 202,685 | +0.38(+1.28%) |
Aug 02, 2023 | 29.40 | 29.73 | 29.12 | 29.62 | 255,647 | -0.18(-0.62%) |