Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.19 | 25.62 | 24.80 | 25.61 | 934,311 | +0.63(+2.53%) |
Oct 30, 2023 | 24.88 | 25.15 | 24.40 | 24.97 | 847,144 | +0.38(+1.54%) |
Oct 27, 2023 | 24.41 | 24.72 | 23.96 | 24.59 | 1,019,073 | +0.08(+0.32%) |
Oct 26, 2023 | 24.62 | 24.75 | 24.16 | 24.52 | 1,814,324 | -0.37(-1.48%) |
Oct 25, 2023 | 25.06 | 25.36 | 24.66 | 24.89 | 830,211 | -0.30(-1.20%) |
Oct 24, 2023 | 25.85 | 25.85 | 24.98 | 25.19 | 925,692 | -0.50(-1.93%) |
Oct 23, 2023 | 25.91 | 25.91 | 25.45 | 25.68 | 659,721 | -0.43(-1.64%) |
Oct 20, 2023 | 26.62 | 26.89 | 25.97 | 26.11 | 784,891 | -0.36(-1.36%) |
Oct 19, 2023 | 26.56 | 27.06 | 26.20 | 26.47 | 797,982 | -0.29(-1.09%) |
Oct 18, 2023 | 25.90 | 26.79 | 25.75 | 26.76 | 1,642,233 | +0.93(+3.61%) |
Oct 17, 2023 | 25.56 | 26.22 | 25.56 | 25.83 | 1,462,111 | +0.26(+1.03%) |
Oct 16, 2023 | 25.56 | 25.88 | 25.42 | 25.57 | 1,442,395 | +0.41(+1.62%) |
Oct 13, 2023 | 25.54 | 25.57 | 24.77 | 25.16 | 1,036,454 | +0.10(+0.39%) |
Oct 12, 2023 | 25.81 | 25.97 | 24.80 | 25.06 | 1,723,751 | -0.58(-2.27%) |
Oct 11, 2023 | 24.99 | 25.68 | 24.77 | 25.64 | 1,272,317 | +0.34(+1.34%) |
Oct 10, 2023 | 24.35 | 25.45 | 24.35 | 25.30 | 1,301,209 | +0.77(+3.13%) |
Oct 09, 2023 | 24.45 | 24.74 | 23.98 | 24.54 | 1,376,996 | +0.42(+1.73%) |
Oct 06, 2023 | 24.12 | 24.52 | 23.63 | 24.12 | 1,149,666 | -0.01(-0.04%) |
Oct 05, 2023 | 23.83 | 24.60 | 23.82 | 24.13 | 1,348,226 | -0.14(-0.56%) |
Oct 04, 2023 | 24.90 | 25.03 | 23.82 | 24.26 | 1,781,608 | -1.10(-4.33%) |
Oct 03, 2023 | 26.31 | 26.45 | 24.98 | 25.36 | 2,733,183 | -1.23(-4.64%) |
Oct 02, 2023 | 27.65 | 27.65 | 26.29 | 26.60 | 2,111,130 | -1.01(-3.66%) |
Sep 29, 2023 | 28.74 | 28.75 | 27.39 | 27.61 | 2,359,741 | -1.21(-4.18%) |
Sep 28, 2023 | 28.21 | 29.15 | 28.21 | 28.81 | 1,705,466 | +0.36(+1.26%) |
Sep 27, 2023 | 28.60 | 28.67 | 27.71 | 28.45 | 1,169,777 | +0.41(+1.46%) |
Sep 26, 2023 | 28.25 | 28.63 | 27.89 | 28.04 | 1,237,249 | -0.55(-1.94%) |
Sep 25, 2023 | 28.32 | 28.62 | 28.33 | 28.60 | 1,193,674 | +0.24(+0.86%) |
Sep 22, 2023 | 29.22 | 29.45 | 28.34 | 28.36 | 1,030,156 | -0.51(-1.75%) |
Sep 21, 2023 | 29.11 | 29.42 | 28.49 | 28.86 | 1,022,935 | +0.28(+0.99%) |
Sep 20, 2023 | 28.69 | 29.22 | 28.56 | 28.58 | 946,023 | -0.27(-0.94%) |
Sep 19, 2023 | 29.68 | 29.68 | 28.64 | 28.85 | 1,595,274 | -0.50(-1.69%) |
Sep 18, 2023 | 29.60 | 30.12 | 29.04 | 29.35 | 1,332,369 | +0.43(+1.48%) |
Sep 15, 2023 | 29.00 | 29.41 | 28.72 | 28.92 | 3,576,067 | -0.50(-1.68%) |
Sep 14, 2023 | 29.39 | 29.94 | 29.11 | 29.41 | 1,940,614 | +0.39(+1.34%) |
Sep 13, 2023 | 29.57 | 29.57 | 28.77 | 29.03 | 1,225,950 | -0.48(-1.61%) |
Sep 12, 2023 | 29.50 | 29.71 | 28.81 | 29.50 | 1,293,509 | +0.08(+0.26%) |
Sep 11, 2023 | 30.01 | 30.33 | 29.39 | 29.42 | 2,051,854 | -0.42(-1.40%) |
Sep 08, 2023 | 28.61 | 30.12 | 28.32 | 29.84 | 2,071,912 | +1.76(+6.26%) |
Sep 07, 2023 | 26.95 | 28.13 | 26.87 | 28.08 | 1,592,513 | +1.21(+4.48%) |
Sep 06, 2023 | 26.55 | 27.05 | 26.47 | 26.88 | 1,076,175 | +0.35(+1.32%) |
Sep 05, 2023 | 26.21 | 26.74 | 26.20 | 26.53 | 1,319,960 | +0.32(+1.22%) |
Sep 01, 2023 | 25.50 | 26.42 | 25.43 | 26.21 | 909,891 | +1.19(+4.74%) |
Aug 31, 2023 | 25.83 | 25.83 | 24.99 | 25.02 | 1,091,360 | -0.66(-2.57%) |
Aug 30, 2023 | 25.79 | 25.87 | 25.49 | 25.68 | 630,593 | -0.09(-0.34%) |
Aug 29, 2023 | 26.00 | 26.00 | 25.57 | 25.77 | 1,667,362 | -0.37(-1.41%) |
Aug 28, 2023 | 26.01 | 26.25 | 25.45 | 26.14 | 864,756 | +0.07(+0.26%) |
Aug 25, 2023 | 25.42 | 26.39 | 25.36 | 26.07 | 1,368,431 | +0.70(+2.76%) |
Aug 24, 2023 | 24.91 | 25.54 | 24.83 | 25.37 | 832,437 | +0.29(+1.16%) |
Aug 23, 2023 | 25.63 | 25.67 | 24.87 | 25.08 | 799,775 | -0.81(-3.12%) |
Aug 22, 2023 | 26.14 | 26.31 | 25.73 | 25.89 | 835,668 | -0.16(-0.60%) |
Aug 21, 2023 | 27.25 | 27.39 | 25.99 | 26.04 | 1,153,862 | -1.10(-4.05%) |
Aug 18, 2023 | 25.97 | 27.19 | 25.97 | 27.14 | 1,670,968 | +0.93(+3.56%) |
Aug 17, 2023 | 26.38 | 26.66 | 26.03 | 26.21 | 1,068,421 | +0.13(+0.48%) |
Aug 16, 2023 | 26.49 | 26.89 | 26.00 | 26.08 | 1,299,851 | -0.42(-1.58%) |
Aug 15, 2023 | 27.11 | 27.12 | 25.99 | 26.50 | 1,537,472 | -0.88(-3.23%) |
Aug 14, 2023 | 27.28 | 27.55 | 26.94 | 27.38 | 853,457 | -0.10(-0.35%) |
Aug 11, 2023 | 26.95 | 27.68 | 26.66 | 27.48 | 1,052,184 | +0.70(+2.63%) |
Aug 10, 2023 | 27.16 | 27.55 | 26.53 | 26.78 | 1,147,913 | -0.34(-1.24%) |
Aug 09, 2023 | 26.55 | 27.61 | 26.38 | 27.11 | 1,742,861 | +0.72(+2.74%) |
Aug 08, 2023 | 26.28 | 26.43 | 25.38 | 26.39 | 1,456,858 | -0.36(-1.33%) |
Aug 07, 2023 | 26.40 | 26.82 | 25.45 | 26.75 | 3,013,498 | +0.22(+0.84%) |
Aug 04, 2023 | 26.89 | 27.07 | 26.38 | 26.53 | 1,581,574 | -0.13(-0.51%) |
Aug 03, 2023 | 26.81 | 26.87 | 26.11 | 26.66 | 2,029,075 | -0.27(-1.00%) |
Aug 02, 2023 | 26.70 | 27.02 | 26.17 | 26.93 | 1,501,292 | +0.29(+1.08%) |