Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.96 | 24.96 | 24.61 | 24.88 | 58,594 | -0.46(-1.83%) |
Oct 30, 2023 | 25.48 | 25.59 | 25.26 | 25.34 | 28,753 | +0.19(+0.74%) |
Oct 27, 2023 | 25.49 | 25.49 | 25.10 | 25.15 | 6,737 | +0.07(+0.27%) |
Oct 26, 2023 | 25.01 | 25.28 | 25.01 | 25.09 | 48,668 | +0.12(+0.47%) |
Oct 25, 2023 | 25.22 | 25.34 | 24.97 | 24.97 | 25,885 | -0.54(-2.12%) |
Oct 24, 2023 | 24.76 | 25.68 | 24.76 | 25.51 | 45,791 | +0.92(+3.72%) |
Oct 23, 2023 | 24.17 | 24.75 | 24.12 | 24.59 | 24,224 | +0.24(+0.97%) |
Oct 20, 2023 | 24.31 | 24.55 | 24.30 | 24.36 | 24,484 | -0.32(-1.32%) |
Oct 19, 2023 | 24.84 | 25.07 | 24.62 | 24.68 | 384,702 | -0.57(-2.26%) |
Oct 18, 2023 | 25.49 | 25.49 | 25.16 | 25.25 | 18,545 | -0.53(-2.06%) |
Oct 17, 2023 | 25.62 | 25.94 | 25.62 | 25.78 | 25,235 | -0.24(-0.91%) |
Oct 16, 2023 | 25.75 | 26.04 | 25.47 | 26.02 | 9,996 | +0.09(+0.34%) |
Oct 13, 2023 | 25.94 | 26.10 | 25.83 | 25.93 | 17,950 | -0.24(-0.90%) |
Oct 12, 2023 | 26.99 | 26.99 | 25.99 | 26.17 | 327,282 | -0.93(-3.42%) |
Oct 11, 2023 | 27.47 | 27.47 | 26.95 | 27.09 | 36,367 | +0.10(+0.36%) |
Oct 10, 2023 | 26.47 | 27.04 | 26.47 | 27.00 | 22,661 | +0.83(+3.16%) |
Oct 09, 2023 | 25.95 | 26.17 | 25.88 | 26.17 | 13,700 | -0.25(-0.93%) |
Oct 06, 2023 | 25.76 | 26.50 | 25.76 | 26.41 | 15,678 | +0.66(+2.56%) |
Oct 05, 2023 | 25.63 | 25.75 | 25.53 | 25.75 | 24,205 | +0.01(+0.04%) |
Oct 04, 2023 | 25.72 | 25.79 | 25.57 | 25.75 | 18,386 | -0.14(-0.53%) |
Oct 03, 2023 | 25.96 | 26.03 | 25.81 | 25.88 | 49,235 | -0.54(-2.05%) |
Oct 02, 2023 | 26.57 | 26.57 | 26.30 | 26.42 | 87,924 | -0.22(-0.81%) |
Sep 29, 2023 | 26.94 | 26.94 | 26.59 | 26.64 | 80,721 | +0.37(+1.42%) |
Sep 28, 2023 | 25.92 | 26.37 | 25.92 | 26.27 | 58,694 | +0.03(+0.11%) |
Sep 27, 2023 | 26.16 | 26.28 | 25.96 | 26.24 | 35,174 | +0.24(+0.91%) |
Sep 26, 2023 | 25.90 | 26.21 | 25.90 | 26.00 | 34,268 | -0.26(-0.97%) |
Sep 25, 2023 | 25.78 | 26.26 | 26.19 | 26.26 | 43,020 | -0.30(-1.11%) |
Sep 22, 2023 | 26.80 | 26.80 | 26.48 | 26.55 | 64,624 | +0.76(+2.94%) |
Sep 21, 2023 | 25.68 | 25.91 | 25.68 | 25.79 | 30,863 | -0.49(-1.87%) |
Sep 20, 2023 | 26.62 | 26.63 | 26.26 | 26.29 | 16,551 | -0.25(-0.93%) |
Sep 19, 2023 | 26.87 | 26.97 | 26.46 | 26.53 | 84,216 | -0.54(-2.00%) |
Sep 18, 2023 | 26.87 | 27.14 | 26.87 | 27.07 | 21,510 | -0.10(-0.38%) |
Sep 15, 2023 | 27.46 | 27.58 | 27.14 | 27.18 | 16,676 | -0.19(-0.68%) |
Sep 14, 2023 | 27.36 | 27.55 | 27.23 | 27.36 | 23,676 | +0.22(+0.79%) |
Sep 13, 2023 | 27.09 | 27.30 | 27.09 | 27.15 | 37,429 | -0.12(-0.43%) |
Sep 12, 2023 | 27.11 | 27.56 | 27.11 | 27.27 | 51,737 | -0.05(-0.18%) |
Sep 11, 2023 | 27.41 | 27.54 | 27.20 | 27.32 | 12,827 | +0.35(+1.31%) |
Sep 08, 2023 | 27.08 | 27.20 | 26.83 | 26.96 | 19,537 | -0.18(-0.65%) |
Sep 07, 2023 | 27.37 | 27.37 | 26.91 | 27.14 | 30,368 | -1.11(-3.92%) |
Sep 06, 2023 | 28.32 | 28.75 | 28.24 | 28.25 | 16,438 | -0.15(-0.52%) |
Sep 05, 2023 | 28.55 | 28.59 | 28.18 | 28.39 | 46,161 | -0.58(-1.99%) |
Sep 01, 2023 | 28.69 | 29.41 | 28.60 | 28.97 | 31,879 | +0.85(+3.03%) |
Aug 31, 2023 | 28.20 | 28.40 | 28.04 | 28.12 | 27,125 | -0.16(-0.55%) |
Aug 30, 2023 | 27.93 | 28.38 | 27.93 | 28.28 | 21,758 | -0.06(-0.21%) |
Aug 29, 2023 | 27.83 | 28.40 | 27.61 | 28.33 | 54,701 | +1.06(+3.88%) |
Aug 28, 2023 | 27.13 | 27.35 | 27.06 | 27.28 | 42,042 | +0.61(+2.28%) |
Aug 25, 2023 | 26.79 | 26.79 | 26.21 | 26.67 | 28,266 | -0.01(-0.04%) |
Aug 24, 2023 | 27.13 | 27.31 | 26.68 | 26.68 | 19,387 | -0.18(-0.66%) |
Aug 23, 2023 | 26.52 | 26.99 | 26.52 | 26.86 | 38,447 | +0.40(+1.52%) |
Aug 22, 2023 | 26.87 | 26.87 | 26.35 | 26.45 | 19,904 | -0.04(-0.15%) |
Aug 21, 2023 | 26.12 | 26.51 | 26.08 | 26.49 | 24,119 | +0.25(+0.97%) |
Aug 18, 2023 | 26.28 | 26.35 | 26.13 | 26.24 | 65,118 | -1.01(-3.70%) |
Aug 17, 2023 | 27.75 | 27.75 | 27.21 | 27.25 | 51,119 | +0.14(+0.51%) |
Aug 16, 2023 | 27.13 | 27.37 | 26.96 | 27.11 | 34,568 | -0.52(-1.88%) |
Aug 15, 2023 | 27.85 | 27.85 | 27.38 | 27.63 | 43,999 | -0.53(-1.88%) |
Aug 14, 2023 | 27.85 | 28.16 | 27.58 | 28.16 | 349,849 | -0.09(-0.31%) |
Aug 11, 2023 | 28.45 | 28.45 | 27.91 | 28.25 | 93,810 | -1.13(-3.83%) |
Aug 10, 2023 | 29.82 | 30.31 | 29.34 | 29.37 | 34,643 | +0.20(+0.67%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.91 | 29.18 | 14,896 | +0.00(+0.00%) |
Aug 08, 2023 | 28.85 | 29.18 | 28.70 | 29.18 | 45,121 | -0.72(-2.42%) |
Aug 07, 2023 | 30.34 | 30.34 | 29.52 | 29.90 | 32,547 | -0.25(-0.84%) |
Aug 04, 2023 | 30.55 | 30.70 | 30.11 | 30.16 | 27,973 | -0.25(-0.84%) |
Aug 03, 2023 | 30.01 | 30.61 | 30.01 | 30.41 | 42,236 | +1.05(+3.57%) |
Aug 02, 2023 | 29.85 | 29.87 | 29.16 | 29.36 | 88,783 | -1.35(-4.40%) |