Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.76 | 24.80 | 24.65 | 24.76 | 734,025 | -0.05(-0.20%) |
Oct 30, 2023 | 24.79 | 24.88 | 24.70 | 24.81 | 703,189 | +0.35(+1.43%) |
Oct 27, 2023 | 24.73 | 24.76 | 24.44 | 24.46 | 826,455 | -0.05(-0.20%) |
Oct 26, 2023 | 24.51 | 24.61 | 24.42 | 24.51 | 995,084 | -0.05(-0.20%) |
Oct 25, 2023 | 24.56 | 24.70 | 24.52 | 24.56 | 525,451 | -0.10(-0.41%) |
Oct 24, 2023 | 24.61 | 24.73 | 24.59 | 24.66 | 570,513 | +0.12(+0.49%) |
Oct 23, 2023 | 24.48 | 24.70 | 24.34 | 24.54 | 512,772 | -0.07(-0.28%) |
Oct 20, 2023 | 24.84 | 24.84 | 24.60 | 24.61 | 510,301 | -0.30(-1.20%) |
Oct 19, 2023 | 25.00 | 25.16 | 24.88 | 24.91 | 588,425 | -0.12(-0.48%) |
Oct 18, 2023 | 25.26 | 25.29 | 25.02 | 25.03 | 1,026,032 | -0.42(-1.65%) |
Oct 17, 2023 | 25.24 | 25.54 | 25.22 | 25.45 | 538,695 | -0.04(-0.16%) |
Oct 16, 2023 | 25.32 | 25.50 | 25.30 | 25.49 | 812,979 | +0.28(+1.11%) |
Oct 13, 2023 | 25.30 | 25.41 | 25.15 | 25.21 | 625,095 | -0.06(-0.24%) |
Oct 12, 2023 | 25.63 | 25.63 | 25.20 | 25.27 | 427,727 | -0.34(-1.33%) |
Oct 11, 2023 | 25.64 | 25.72 | 25.47 | 25.61 | 648,266 | -0.01(-0.04%) |
Oct 10, 2023 | 25.50 | 25.70 | 25.50 | 25.62 | 611,703 | +0.42(+1.67%) |
Oct 09, 2023 | 24.99 | 25.57 | 24.99 | 25.20 | 571,771 | -0.01(-0.04%) |
Oct 06, 2023 | 24.92 | 25.29 | 24.76 | 25.21 | 701,917 | +0.38(+1.53%) |
Oct 05, 2023 | 24.63 | 24.89 | 24.63 | 24.83 | 1,318,233 | +0.23(+0.93%) |
Oct 04, 2023 | 24.66 | 24.69 | 24.41 | 24.60 | 941,318 | -0.01(-0.06%) |
Oct 03, 2023 | 24.67 | 24.76 | 24.55 | 24.61 | 950,133 | -0.32(-1.28%) |
Oct 02, 2023 | 25.36 | 25.39 | 24.88 | 24.93 | 1,494,014 | -0.46(-1.83%) |
Sep 29, 2023 | 25.66 | 25.70 | 25.36 | 25.40 | 991,363 | -0.12(-0.47%) |
Sep 28, 2023 | 25.33 | 25.59 | 25.33 | 25.52 | 861,722 | +0.22(+0.87%) |
Sep 27, 2023 | 25.45 | 25.63 | 25.18 | 25.30 | 719,967 | -0.20(-0.78%) |
Sep 26, 2023 | 25.67 | 25.73 | 25.50 | 25.50 | 543,128 | -0.87(-3.30%) |
Sep 25, 2023 | 26.36 | 26.39 | 26.32 | 26.37 | 3,970,937 | -0.19(-0.72%) |
Sep 22, 2023 | 26.74 | 26.82 | 26.56 | 26.56 | 936,166 | -0.02(-0.08%) |
Sep 21, 2023 | 26.76 | 26.80 | 26.57 | 26.58 | 656,124 | -0.43(-1.59%) |
Sep 20, 2023 | 27.19 | 27.30 | 26.98 | 27.01 | 651,542 | +0.02(+0.07%) |
Sep 19, 2023 | 26.99 | 27.10 | 26.93 | 26.99 | 1,721,452 | +0.13(+0.48%) |
Sep 18, 2023 | 26.90 | 26.90 | 26.75 | 26.86 | 371,366 | -0.05(-0.19%) |
Sep 15, 2023 | 26.94 | 27.08 | 26.91 | 26.91 | 1,139,516 | +0.01(+0.04%) |
Sep 14, 2023 | 26.74 | 26.92 | 26.74 | 26.90 | 573,334 | +0.42(+1.59%) |
Sep 13, 2023 | 26.41 | 26.59 | 26.39 | 26.48 | 526,609 | +0.01(+0.04%) |
Sep 12, 2023 | 26.35 | 26.54 | 26.35 | 26.47 | 457,126 | -0.02(-0.08%) |
Sep 11, 2023 | 26.43 | 26.53 | 26.39 | 26.49 | 776,443 | +0.41(+1.57%) |
Sep 08, 2023 | 26.03 | 26.17 | 26.03 | 26.08 | 421,559 | +0.04(+0.15%) |
Sep 07, 2023 | 26.03 | 26.13 | 25.96 | 26.04 | 604,963 | -0.14(-0.53%) |
Sep 06, 2023 | 26.18 | 26.30 | 26.09 | 26.18 | 1,004,279 | -0.04(-0.15%) |
Sep 05, 2023 | 26.37 | 26.43 | 26.22 | 26.22 | 2,014,126 | -0.22(-0.83%) |
Sep 01, 2023 | 26.58 | 26.65 | 26.36 | 26.44 | 342,423 | +0.11(+0.42%) |
Aug 31, 2023 | 26.44 | 26.71 | 26.25 | 26.33 | 798,054 | -0.09(-0.34%) |
Aug 30, 2023 | 26.50 | 26.70 | 26.37 | 26.42 | 587,749 | -0.03(-0.11%) |
Aug 29, 2023 | 26.11 | 26.46 | 26.05 | 26.45 | 606,785 | +0.48(+1.85%) |
Aug 28, 2023 | 25.88 | 26.02 | 25.88 | 25.97 | 1,028,251 | +0.15(+0.58%) |
Aug 25, 2023 | 25.81 | 25.90 | 25.61 | 25.82 | 405,091 | +0.12(+0.47%) |
Aug 24, 2023 | 25.81 | 25.94 | 25.68 | 25.70 | 656,076 | -0.28(-1.08%) |
Aug 23, 2023 | 25.77 | 26.00 | 25.77 | 25.98 | 624,546 | +0.29(+1.13%) |
Aug 22, 2023 | 25.80 | 25.86 | 25.64 | 25.69 | 784,677 | -0.07(-0.27%) |
Aug 21, 2023 | 25.80 | 25.85 | 25.64 | 25.76 | 592,050 | -0.02(-0.08%) |
Aug 18, 2023 | 25.62 | 25.81 | 25.60 | 25.78 | 851,828 | +0.04(+0.16%) |
Aug 17, 2023 | 25.95 | 25.99 | 25.71 | 25.74 | 557,750 | -0.04(-0.16%) |
Aug 16, 2023 | 25.86 | 26.02 | 25.78 | 25.78 | 1,616,247 | -0.18(-0.69%) |
Aug 15, 2023 | 26.11 | 26.16 | 25.91 | 25.96 | 854,366 | -0.34(-1.29%) |
Aug 14, 2023 | 26.27 | 26.36 | 26.14 | 26.30 | 1,107,489 | -0.20(-0.75%) |
Aug 11, 2023 | 26.49 | 26.61 | 26.45 | 26.50 | 422,124 | -0.15(-0.56%) |
Aug 10, 2023 | 26.80 | 26.94 | 26.61 | 26.65 | 637,979 | -0.03(-0.11%) |
Aug 09, 2023 | 26.67 | 26.75 | 26.61 | 26.68 | 719,409 | +0.07(+0.26%) |
Aug 08, 2023 | 26.47 | 26.62 | 26.38 | 26.61 | 921,082 | -0.14(-0.52%) |
Aug 07, 2023 | 26.69 | 26.78 | 26.63 | 26.75 | 686,284 | +0.09(+0.34%) |
Aug 04, 2023 | 26.64 | 26.91 | 26.60 | 26.66 | 611,385 | +0.14(+0.53%) |
Aug 03, 2023 | 26.47 | 26.61 | 26.39 | 26.52 | 755,059 | -0.05(-0.19%) |
Aug 02, 2023 | 26.77 | 26.81 | 26.51 | 26.57 | 774,730 | -0.49(-1.81%) |