Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.16 | 26.28 | 26.16 | 26.28 | 574 | +0.15(+0.57%) |
Oct 30, 2023 | 26.03 | 26.13 | 26.01 | 26.13 | 3,450 | +0.38(+1.47%) |
Oct 27, 2023 | 25.82 | 25.82 | 25.72 | 25.75 | 945 | -0.13(-0.48%) |
Oct 26, 2023 | 25.93 | 25.97 | 25.81 | 25.88 | 1,953 | -0.08(-0.33%) |
Oct 25, 2023 | 26.10 | 26.10 | 25.96 | 25.96 | 2,644 | -0.21(-0.79%) |
Oct 24, 2023 | 26.12 | 26.17 | 26.08 | 26.17 | 2,260 | +0.16(+0.62%) |
Oct 23, 2023 | 25.90 | 26.10 | 25.90 | 26.01 | 1,615 | +0.06(+0.21%) |
Oct 20, 2023 | 26.00 | 26.03 | 25.95 | 25.95 | 1,066 | -0.19(-0.72%) |
Oct 19, 2023 | 26.00 | 26.27 | 26.00 | 26.14 | 4,069 | -0.10(-0.39%) |
Oct 18, 2023 | 26.39 | 26.41 | 26.24 | 26.24 | 1,152 | -0.34(-1.29%) |
Oct 17, 2023 | 26.51 | 26.62 | 26.51 | 26.58 | 1,364 | -0.01(-0.04%) |
Oct 16, 2023 | 26.49 | 26.59 | 26.49 | 26.59 | 1,802 | +0.12(+0.47%) |
Oct 13, 2023 | 26.48 | 26.55 | 26.46 | 26.47 | 2,327 | -0.16(-0.59%) |
Oct 12, 2023 | 26.70 | 26.74 | 26.58 | 26.63 | 2,844 | -0.27(-1.00%) |
Oct 11, 2023 | 26.91 | 26.94 | 26.82 | 26.90 | 3,724 | +0.01(+0.04%) |
Oct 10, 2023 | 26.88 | 26.96 | 26.86 | 26.89 | 7,194 | +0.26(+0.98%) |
Oct 09, 2023 | 26.45 | 26.63 | 26.43 | 26.62 | 1,512 | +0.02(+0.06%) |
Oct 06, 2023 | 26.60 | 26.63 | 26.55 | 26.61 | 90,586 | +0.18(+0.68%) |
Oct 05, 2023 | 26.33 | 26.43 | 26.33 | 26.43 | 2,798 | +0.28(+1.07%) |
Oct 04, 2023 | 26.07 | 26.15 | 26.07 | 26.15 | 2,031 | +0.02(+0.09%) |
Oct 03, 2023 | 26.12 | 26.15 | 26.10 | 26.12 | 2,912 | -0.24(-0.92%) |
Oct 02, 2023 | 26.44 | 26.44 | 26.31 | 26.37 | 2,464 | -0.38(-1.43%) |
Sep 29, 2023 | 26.97 | 26.97 | 26.75 | 26.75 | 1,929 | -0.06(-0.23%) |
Sep 28, 2023 | 26.84 | 26.87 | 26.81 | 26.81 | 1,898 | +0.09(+0.32%) |
Sep 27, 2023 | 26.86 | 26.86 | 26.58 | 26.72 | 4,144 | -0.11(-0.41%) |
Sep 26, 2023 | 26.92 | 26.92 | 26.83 | 26.83 | 620 | -0.24(-0.90%) |
Sep 25, 2023 | 27.00 | 27.08 | 27.05 | 27.08 | 1,757 | -0.09(-0.34%) |
Sep 22, 2023 | 27.24 | 27.26 | 27.17 | 27.17 | 1,057 | -0.03(-0.11%) |
Sep 21, 2023 | 27.25 | 27.25 | 27.20 | 27.20 | 633 | -0.38(-1.37%) |
Sep 20, 2023 | 27.82 | 27.82 | 27.58 | 27.58 | 2,169 | -0.04(-0.16%) |
Sep 19, 2023 | 27.65 | 27.65 | 27.58 | 27.62 | 2,474 | +0.02(+0.07%) |
Sep 18, 2023 | 27.55 | 27.61 | 27.55 | 27.60 | 4,148 | -0.04(-0.15%) |
Sep 15, 2023 | 27.76 | 27.76 | 27.64 | 27.64 | 2,393 | +0.01(+0.05%) |
Sep 14, 2023 | 27.60 | 27.63 | 27.57 | 27.63 | 647 | +0.31(+1.13%) |
Sep 13, 2023 | 27.44 | 27.44 | 27.32 | 27.32 | 2,115 | -0.09(-0.32%) |
Sep 12, 2023 | 27.37 | 27.46 | 27.37 | 27.41 | 4,365 | -0.06(-0.22%) |
Sep 11, 2023 | 27.40 | 27.50 | 27.40 | 27.47 | 3,242 | +0.21(+0.78%) |
Sep 08, 2023 | 27.30 | 27.31 | 27.21 | 27.26 | 2,512 | -0.04(-0.16%) |
Sep 07, 2023 | 27.27 | 27.33 | 27.27 | 27.30 | 10,011 | +0.13(+0.47%) |
Sep 06, 2023 | 27.37 | 27.37 | 27.13 | 27.17 | 71,246 | -0.22(-0.79%) |
Sep 05, 2023 | 27.41 | 27.41 | 27.34 | 27.39 | 2,763 | -0.28(-1.00%) |
Sep 01, 2023 | 27.78 | 27.78 | 27.63 | 27.67 | 2,024 | -0.05(-0.17%) |
Aug 31, 2023 | 27.75 | 27.80 | 27.69 | 27.71 | 3,551 | -0.04(-0.13%) |
Aug 30, 2023 | 27.79 | 27.83 | 27.70 | 27.75 | 2,027 | -0.01(-0.05%) |
Aug 29, 2023 | 27.62 | 27.76 | 27.62 | 27.76 | 1,088 | +0.28(+1.00%) |
Aug 28, 2023 | 27.47 | 27.49 | 27.42 | 27.49 | 1,383 | +0.18(+0.65%) |
Aug 25, 2023 | 27.39 | 27.39 | 27.15 | 27.31 | 1,303 | +0.20(+0.74%) |
Aug 24, 2023 | 27.28 | 27.28 | 27.11 | 27.11 | 1,377 | -0.20(-0.74%) |
Aug 23, 2023 | 27.23 | 27.39 | 27.23 | 27.31 | 4,303 | +0.28(+1.04%) |
Aug 22, 2023 | 27.10 | 27.10 | 27.03 | 27.03 | 1,830 | -0.13(-0.49%) |
Aug 21, 2023 | 27.05 | 27.17 | 27.05 | 27.16 | 2,179 | +0.01(+0.04%) |
Aug 18, 2023 | 27.05 | 27.18 | 27.05 | 27.15 | 1,728 | -0.05(-0.19%) |
Aug 17, 2023 | 27.34 | 27.34 | 27.20 | 27.20 | 1,800 | -0.13(-0.49%) |
Aug 16, 2023 | 27.47 | 27.52 | 27.31 | 27.34 | 4,770 | -0.16(-0.60%) |
Aug 15, 2023 | 27.66 | 27.66 | 27.46 | 27.50 | 1,942 | -0.28(-1.01%) |
Aug 14, 2023 | 27.76 | 27.83 | 27.72 | 27.78 | 1,195 | -0.08(-0.28%) |
Aug 11, 2023 | 27.82 | 27.86 | 27.82 | 27.86 | 1,327 | -0.15(-0.52%) |
Aug 10, 2023 | 28.26 | 28.26 | 27.99 | 28.01 | 14,586 | +0.08(+0.30%) |
Aug 09, 2023 | 27.96 | 27.99 | 27.89 | 27.92 | 3,526 | -0.02(-0.07%) |
Aug 08, 2023 | 27.64 | 27.94 | 27.64 | 27.94 | 22,101 | +0.10(+0.35%) |
Aug 07, 2023 | 27.82 | 27.93 | 27.82 | 27.84 | 3,244 | +0.15(+0.54%) |
Aug 04, 2023 | 27.77 | 27.92 | 27.69 | 27.69 | 2,495 | -0.01(-0.02%) |
Aug 03, 2023 | 27.71 | 27.75 | 27.68 | 27.70 | 6,001 | -0.12(-0.44%) |
Aug 02, 2023 | 27.85 | 27.86 | 27.82 | 27.82 | 1,527 | -0.40(-1.43%) |