Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.81 | 26.95 | 26.79 | 26.95 | 779 | +0.13(+0.49%) |
Oct 30, 2023 | 26.77 | 26.82 | 26.66 | 26.82 | 6,209 | +0.28(+1.06%) |
Oct 27, 2023 | 26.74 | 26.74 | 26.54 | 26.54 | 3,278 | -0.14(-0.52%) |
Oct 26, 2023 | 26.88 | 26.90 | 26.68 | 26.68 | 15,455 | -0.25(-0.91%) |
Oct 25, 2023 | 27.12 | 27.17 | 26.92 | 26.92 | 11,206 | -0.40(-1.47%) |
Oct 24, 2023 | 27.08 | 27.33 | 27.08 | 27.32 | 7,076 | +0.24(+0.89%) |
Oct 23, 2023 | 27.01 | 27.32 | 27.01 | 27.08 | 3,184 | -0.13(-0.48%) |
Oct 20, 2023 | 27.23 | 27.43 | 27.21 | 27.21 | 3,393 | -0.34(-1.23%) |
Oct 19, 2023 | 27.70 | 27.85 | 27.46 | 27.55 | 7,717 | -0.17(-0.61%) |
Oct 18, 2023 | 27.91 | 27.99 | 27.72 | 27.72 | 13,216 | -0.35(-1.26%) |
Oct 17, 2023 | 28.09 | 28.14 | 28.06 | 28.07 | 5,438 | -0.06(-0.22%) |
Oct 16, 2023 | 28.09 | 28.14 | 28.08 | 28.13 | 4,658 | +0.25(+0.88%) |
Oct 13, 2023 | 27.83 | 27.96 | 27.82 | 27.89 | 5,658 | -0.04(-0.14%) |
Oct 12, 2023 | 28.41 | 28.41 | 27.93 | 27.93 | 12,308 | -0.21(-0.73%) |
Oct 11, 2023 | 28.10 | 28.13 | 27.99 | 28.13 | 5,749 | +0.11(+0.39%) |
Oct 10, 2023 | 28.01 | 28.18 | 28.01 | 28.02 | 5,769 | +0.14(+0.51%) |
Oct 09, 2023 | 27.60 | 27.89 | 27.60 | 27.88 | 5,877 | +0.14(+0.50%) |
Oct 06, 2023 | 27.24 | 27.80 | 27.24 | 27.74 | 4,265 | +0.30(+1.09%) |
Oct 05, 2023 | 27.29 | 27.49 | 27.26 | 27.44 | 11,130 | -0.04(-0.13%) |
Oct 04, 2023 | 27.04 | 27.48 | 27.04 | 27.48 | 11,560 | +0.24(+0.89%) |
Oct 03, 2023 | 27.36 | 27.36 | 27.21 | 27.24 | 7,622 | -0.33(-1.20%) |
Oct 02, 2023 | 27.57 | 27.62 | 27.47 | 27.57 | 78,201 | -0.08(-0.29%) |
Sep 29, 2023 | 27.82 | 27.84 | 27.55 | 27.65 | 6,263 | +0.02(+0.07%) |
Sep 28, 2023 | 27.57 | 27.75 | 27.57 | 27.63 | 16,715 | +0.12(+0.43%) |
Sep 27, 2023 | 27.43 | 27.55 | 27.33 | 27.51 | 7,568 | -0.03(-0.10%) |
Sep 26, 2023 | 27.64 | 27.67 | 27.50 | 27.54 | 20,557 | -0.34(-1.23%) |
Sep 25, 2023 | 27.62 | 27.88 | 27.79 | 27.88 | 11,350 | +0.08(+0.30%) |
Sep 22, 2023 | 27.91 | 27.97 | 27.80 | 27.80 | 8,634 | -0.08(-0.27%) |
Sep 21, 2023 | 28.07 | 28.13 | 27.88 | 27.88 | 25,034 | -0.45(-1.59%) |
Sep 20, 2023 | 28.70 | 28.70 | 28.33 | 28.33 | 15,334 | -0.25(-0.87%) |
Sep 19, 2023 | 28.44 | 28.58 | 28.43 | 28.58 | 6,518 | -0.05(-0.19%) |
Sep 18, 2023 | 28.61 | 28.71 | 28.59 | 28.63 | 8,264 | +0.01(+0.02%) |
Sep 15, 2023 | 28.65 | 28.88 | 28.62 | 28.62 | 6,090 | -0.37(-1.28%) |
Sep 14, 2023 | 28.87 | 29.01 | 28.87 | 28.99 | 17,657 | +0.25(+0.87%) |
Sep 13, 2023 | 28.78 | 28.83 | 28.69 | 28.74 | 5,536 | +0.03(+0.11%) |
Sep 12, 2023 | 28.73 | 28.77 | 28.69 | 28.71 | 4,673 | -0.15(-0.53%) |
Sep 11, 2023 | 28.81 | 28.91 | 28.78 | 28.86 | 12,880 | +0.19(+0.66%) |
Sep 08, 2023 | 28.79 | 28.79 | 28.62 | 28.67 | 4,189 | +0.02(+0.08%) |
Sep 07, 2023 | 28.54 | 28.68 | 28.54 | 28.65 | 9,456 | -0.09(-0.30%) |
Sep 06, 2023 | 29.03 | 29.03 | 28.60 | 28.74 | 5,304 | -0.23(-0.78%) |
Sep 05, 2023 | 29.32 | 29.32 | 28.96 | 28.96 | 5,239 | -0.18(-0.62%) |
Sep 01, 2023 | 29.32 | 29.32 | 28.98 | 29.14 | 12,886 | +0.08(+0.28%) |
Aug 31, 2023 | 29.14 | 29.22 | 29.06 | 29.06 | 8,923 | -0.02(-0.08%) |
Aug 30, 2023 | 29.13 | 29.14 | 29.02 | 29.08 | 12,114 | +0.09(+0.32%) |
Aug 29, 2023 | 28.82 | 29.00 | 28.82 | 28.99 | 8,228 | +0.44(+1.55%) |
Aug 28, 2023 | 28.55 | 28.55 | 28.44 | 28.55 | 6,413 | +0.16(+0.58%) |
Aug 25, 2023 | 28.08 | 28.38 | 28.08 | 28.38 | 3,221 | +0.16(+0.57%) |
Aug 24, 2023 | 28.49 | 28.49 | 28.22 | 28.22 | 7,218 | -0.34(-1.19%) |
Aug 23, 2023 | 28.38 | 28.59 | 28.38 | 28.56 | 105,261 | +0.28(+1.00%) |
Aug 22, 2023 | 28.37 | 28.37 | 28.28 | 28.28 | 5,116 | -0.08(-0.28%) |
Aug 21, 2023 | 28.12 | 28.38 | 28.11 | 28.36 | 6,675 | +0.20(+0.70%) |
Aug 18, 2023 | 28.10 | 28.19 | 28.10 | 28.16 | 6,497 | -0.07(-0.26%) |
Aug 17, 2023 | 28.48 | 28.48 | 28.18 | 28.23 | 11,461 | -0.23(-0.79%) |
Aug 16, 2023 | 28.71 | 28.75 | 28.46 | 28.46 | 7,325 | -0.24(-0.85%) |
Aug 15, 2023 | 28.76 | 28.82 | 28.66 | 28.70 | 6,768 | -0.31(-1.08%) |
Aug 14, 2023 | 28.84 | 29.04 | 28.84 | 29.02 | 5,498 | +0.16(+0.55%) |
Aug 11, 2023 | 28.79 | 28.98 | 28.78 | 28.86 | 32,257 | -0.02(-0.06%) |
Aug 10, 2023 | 29.02 | 29.15 | 28.88 | 28.88 | 3,540 | -0.04(-0.15%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.91 | 28.92 | 5,933 | -0.24(-0.81%) |
Aug 08, 2023 | 29.22 | 29.22 | 28.93 | 29.15 | 5,590 | -0.13(-0.45%) |
Aug 07, 2023 | 29.05 | 29.29 | 29.05 | 29.29 | 2,672 | +0.28(+0.97%) |
Aug 04, 2023 | 29.32 | 29.46 | 29.00 | 29.00 | 8,838 | -0.20(-0.68%) |
Aug 03, 2023 | 29.12 | 29.27 | 29.12 | 29.20 | 3,374 | -0.08(-0.28%) |
Aug 02, 2023 | 29.41 | 29.41 | 29.22 | 29.28 | 21,666 | -0.45(-1.50%) |