Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.12 | 25.25 | 25.03 | 25.18 | 1,181,620 | +0.08(+0.32%) |
Oct 30, 2023 | 25.05 | 25.13 | 24.93 | 25.10 | 1,515,798 | +0.33(+1.33%) |
Oct 27, 2023 | 25.09 | 25.09 | 24.70 | 24.77 | 3,086,162 | -0.05(-0.20%) |
Oct 26, 2023 | 24.94 | 25.00 | 24.72 | 24.82 | 1,901,278 | -0.31(-1.23%) |
Oct 25, 2023 | 25.20 | 25.37 | 25.08 | 25.13 | 2,716,423 | -0.23(-0.91%) |
Oct 24, 2023 | 25.27 | 25.38 | 25.23 | 25.36 | 1,253,737 | +0.08(+0.32%) |
Oct 23, 2023 | 25.05 | 25.42 | 24.96 | 25.28 | 1,667,230 | +0.09(+0.36%) |
Oct 20, 2023 | 25.32 | 25.39 | 25.17 | 25.19 | 3,773,802 | -0.27(-1.06%) |
Oct 19, 2023 | 25.59 | 25.74 | 25.42 | 25.46 | 1,979,755 | -0.01(-0.04%) |
Oct 18, 2023 | 25.65 | 25.70 | 25.44 | 25.47 | 1,749,942 | -0.45(-1.74%) |
Oct 17, 2023 | 25.63 | 26.02 | 25.63 | 25.92 | 1,252,671 | -0.02(-0.08%) |
Oct 16, 2023 | 25.80 | 25.96 | 25.77 | 25.94 | 1,391,359 | +0.26(+1.01%) |
Oct 13, 2023 | 25.93 | 25.96 | 25.60 | 25.68 | 5,224,509 | -0.40(-1.53%) |
Oct 12, 2023 | 26.31 | 26.33 | 26.00 | 26.08 | 1,671,751 | -0.35(-1.32%) |
Oct 11, 2023 | 26.44 | 26.50 | 26.26 | 26.43 | 3,408,300 | +0.11(+0.42%) |
Oct 10, 2023 | 26.28 | 26.43 | 26.23 | 26.32 | 1,608,115 | +0.41(+1.58%) |
Oct 09, 2023 | 25.71 | 25.92 | 25.66 | 25.91 | 1,442,088 | -0.18(-0.69%) |
Oct 06, 2023 | 25.65 | 26.14 | 25.53 | 26.09 | 1,955,541 | +0.38(+1.48%) |
Oct 05, 2023 | 25.65 | 25.73 | 25.54 | 25.71 | 1,409,978 | +0.02(+0.08%) |
Oct 04, 2023 | 25.68 | 25.72 | 25.46 | 25.69 | 1,645,221 | +0.20(+0.78%) |
Oct 03, 2023 | 25.60 | 25.65 | 25.42 | 25.49 | 2,152,792 | -0.25(-0.97%) |
Oct 02, 2023 | 26.00 | 26.04 | 25.68 | 25.74 | 3,133,326 | -0.46(-1.76%) |
Sep 29, 2023 | 26.51 | 26.51 | 26.13 | 26.20 | 2,110,265 | +0.08(+0.31%) |
Sep 28, 2023 | 25.88 | 26.20 | 25.84 | 26.12 | 1,608,702 | +0.26(+1.01%) |
Sep 27, 2023 | 25.96 | 25.99 | 25.64 | 25.86 | 1,720,470 | -0.11(-0.42%) |
Sep 26, 2023 | 26.13 | 26.22 | 25.94 | 25.97 | 1,896,691 | -0.47(-1.78%) |
Sep 25, 2023 | 26.34 | 26.44 | 26.37 | 26.44 | 1,202,676 | -0.27(-1.01%) |
Sep 22, 2023 | 26.81 | 26.93 | 26.69 | 26.71 | 1,863,052 | +0.03(+0.11%) |
Sep 21, 2023 | 26.87 | 26.96 | 26.68 | 26.68 | 15,879,235 | -0.36(-1.33%) |
Sep 20, 2023 | 27.27 | 27.40 | 27.03 | 27.04 | 3,878,843 | -0.01(-0.04%) |
Sep 19, 2023 | 27.06 | 27.13 | 26.97 | 27.05 | 1,025,543 | -0.08(-0.29%) |
Sep 18, 2023 | 27.13 | 27.18 | 27.04 | 27.13 | 1,077,445 | -0.20(-0.73%) |
Sep 15, 2023 | 27.40 | 27.49 | 27.30 | 27.33 | 1,490,365 | +0.08(+0.29%) |
Sep 14, 2023 | 27.13 | 27.27 | 27.07 | 27.25 | 1,406,046 | +0.17(+0.63%) |
Sep 13, 2023 | 27.15 | 27.23 | 27.03 | 27.08 | 816,952 | -0.13(-0.48%) |
Sep 12, 2023 | 27.16 | 27.30 | 27.16 | 27.21 | 2,481,665 | -0.23(-0.84%) |
Sep 11, 2023 | 27.38 | 27.45 | 27.29 | 27.44 | 1,978,675 | +0.33(+1.22%) |
Sep 08, 2023 | 27.12 | 27.24 | 27.09 | 27.11 | 4,147,525 | +0.02(+0.07%) |
Sep 07, 2023 | 27.12 | 27.17 | 27.01 | 27.09 | 1,503,716 | -0.14(-0.51%) |
Sep 06, 2023 | 27.26 | 27.32 | 27.15 | 27.23 | 723,958 | -0.06(-0.22%) |
Sep 05, 2023 | 27.45 | 27.48 | 27.27 | 27.29 | 1,061,923 | -0.32(-1.16%) |
Sep 01, 2023 | 27.98 | 28.00 | 27.56 | 27.61 | 1,687,108 | -0.31(-1.11%) |
Aug 31, 2023 | 28.05 | 28.12 | 27.85 | 27.92 | 1,159,994 | -0.12(-0.43%) |
Aug 30, 2023 | 28.07 | 28.16 | 27.99 | 28.04 | 861,375 | -0.05(-0.18%) |
Aug 29, 2023 | 27.61 | 28.11 | 27.60 | 28.09 | 2,856,719 | +0.47(+1.70%) |
Aug 28, 2023 | 27.54 | 27.65 | 27.51 | 27.62 | 1,199,753 | +0.24(+0.88%) |
Aug 25, 2023 | 27.38 | 27.54 | 27.15 | 27.38 | 1,392,566 | +0.18(+0.66%) |
Aug 24, 2023 | 27.51 | 27.59 | 27.19 | 27.20 | 1,683,014 | -0.45(-1.63%) |
Aug 23, 2023 | 27.47 | 27.69 | 27.46 | 27.65 | 3,226,581 | +0.11(+0.40%) |
Aug 22, 2023 | 27.67 | 27.69 | 27.50 | 27.54 | 2,264,077 | -0.05(-0.18%) |
Aug 21, 2023 | 27.54 | 27.62 | 27.43 | 27.59 | 1,975,862 | +0.15(+0.55%) |
Aug 18, 2023 | 27.22 | 27.50 | 27.20 | 27.44 | 3,035,957 | -0.06(-0.22%) |
Aug 17, 2023 | 27.79 | 27.82 | 27.46 | 27.50 | 6,704,868 | -0.19(-0.69%) |
Aug 16, 2023 | 27.83 | 27.96 | 27.68 | 27.69 | 1,834,647 | -0.11(-0.40%) |
Aug 15, 2023 | 28.01 | 28.02 | 27.74 | 27.80 | 4,825,361 | -0.32(-1.14%) |
Aug 14, 2023 | 27.96 | 28.17 | 27.87 | 28.12 | 1,568,687 | +0.01(+0.04%) |
Aug 11, 2023 | 28.14 | 28.21 | 28.05 | 28.11 | 2,465,757 | -0.25(-0.88%) |
Aug 10, 2023 | 28.47 | 28.70 | 28.30 | 28.36 | 1,906,811 | +0.18(+0.64%) |
Aug 09, 2023 | 28.19 | 28.29 | 28.11 | 28.18 | 939,503 | +0.10(+0.36%) |
Aug 08, 2023 | 27.96 | 28.10 | 27.85 | 28.08 | 1,934,683 | -0.38(-1.33%) |
Aug 07, 2023 | 28.35 | 28.47 | 28.24 | 28.46 | 1,426,190 | +0.23(+0.81%) |
Aug 04, 2023 | 28.27 | 28.53 | 28.18 | 28.23 | 1,460,007 | +0.07(+0.25%) |
Aug 03, 2023 | 28.06 | 28.28 | 28.02 | 28.16 | 3,161,961 | -0.16(-0.57%) |
Aug 02, 2023 | 28.52 | 28.56 | 28.26 | 28.32 | 2,938,014 | -0.58(-2.01%) |