Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.30 | 27.55 | 27.30 | 27.44 | 2,703 | +0.06(+0.20%) |
Oct 30, 2023 | 27.56 | 27.59 | 27.34 | 27.38 | 6,927 | -0.18(-0.64%) |
Oct 27, 2023 | 27.46 | 27.66 | 27.46 | 27.56 | 7,311 | +0.37(+1.35%) |
Oct 26, 2023 | 27.49 | 27.49 | 27.15 | 27.19 | 8,073 | -0.11(-0.38%) |
Oct 25, 2023 | 27.43 | 27.44 | 27.12 | 27.30 | 12,923 | -0.10(-0.37%) |
Oct 24, 2023 | 27.38 | 27.42 | 27.25 | 27.39 | 22,784 | +0.13(+0.49%) |
Oct 23, 2023 | 27.31 | 27.51 | 27.25 | 27.26 | 34,610 | -0.20(-0.73%) |
Oct 20, 2023 | 27.59 | 27.68 | 27.46 | 27.46 | 22,384 | -0.27(-0.97%) |
Oct 19, 2023 | 27.60 | 27.76 | 27.47 | 27.73 | 14,567 | +0.05(+0.18%) |
Oct 18, 2023 | 27.61 | 27.69 | 27.33 | 27.68 | 18,766 | +0.21(+0.77%) |
Oct 17, 2023 | 27.29 | 27.48 | 27.29 | 27.47 | 16,170 | +0.20(+0.73%) |
Oct 16, 2023 | 27.13 | 27.27 | 27.11 | 27.27 | 12,371 | +0.13(+0.48%) |
Oct 13, 2023 | 27.44 | 27.44 | 26.98 | 27.14 | 6,441 | -0.16(-0.58%) |
Oct 12, 2023 | 26.78 | 27.46 | 26.70 | 27.30 | 38,232 | +0.66(+2.48%) |
Oct 11, 2023 | 26.87 | 26.88 | 26.59 | 26.64 | 17,781 | -0.32(-1.21%) |
Oct 10, 2023 | 26.84 | 26.99 | 26.84 | 26.96 | 6,743 | +0.14(+0.54%) |
Oct 09, 2023 | 26.99 | 26.99 | 26.80 | 26.82 | 2,802 | -0.09(-0.35%) |
Oct 06, 2023 | 27.19 | 27.19 | 26.89 | 26.91 | 9,920 | -0.28(-1.01%) |
Oct 05, 2023 | 27.06 | 27.19 | 26.89 | 27.19 | 25,085 | +0.12(+0.44%) |
Oct 04, 2023 | 27.05 | 27.12 | 26.98 | 27.07 | 18,349 | -0.04(-0.14%) |
Oct 03, 2023 | 27.11 | 27.14 | 26.91 | 27.11 | 21,059 | -0.07(-0.27%) |
Oct 02, 2023 | 27.03 | 27.22 | 26.82 | 27.18 | 12,691 | +0.11(+0.42%) |
Sep 29, 2023 | 27.42 | 27.54 | 27.06 | 27.07 | 81,458 | -0.46(-1.67%) |
Sep 28, 2023 | 27.39 | 27.53 | 27.37 | 27.53 | 14,475 | +0.02(+0.07%) |
Sep 27, 2023 | 27.54 | 27.77 | 27.51 | 27.51 | 14,280 | +0.07(+0.26%) |
Sep 26, 2023 | 27.45 | 27.50 | 27.24 | 27.44 | 7,314 | +0.07(+0.26%) |
Sep 25, 2023 | 27.24 | 27.41 | 27.36 | 27.37 | 13,413 | +0.11(+0.40%) |
Sep 22, 2023 | 27.25 | 27.35 | 27.20 | 27.26 | 9,683 | +0.03(+0.11%) |
Sep 21, 2023 | 27.40 | 27.47 | 27.20 | 27.23 | 52,166 | -0.43(-1.55%) |
Sep 20, 2023 | 27.79 | 27.79 | 27.51 | 27.66 | 12,788 | +0.07(+0.25%) |
Sep 19, 2023 | 27.46 | 27.64 | 27.46 | 27.59 | 15,650 | +0.00(+0.00%) |
Sep 18, 2023 | 27.93 | 27.93 | 27.55 | 27.59 | 113,371 | -0.44(-1.57%) |
Sep 15, 2023 | 28.28 | 28.30 | 27.98 | 28.03 | 13,796 | -0.46(-1.61%) |
Sep 14, 2023 | 28.19 | 28.50 | 28.17 | 28.49 | 17,518 | +0.24(+0.85%) |
Sep 13, 2023 | 28.11 | 28.27 | 27.96 | 28.25 | 13,027 | +0.09(+0.32%) |
Sep 12, 2023 | 28.40 | 28.41 | 28.00 | 28.16 | 24,290 | -0.44(-1.54%) |
Sep 11, 2023 | 28.49 | 28.61 | 28.49 | 28.60 | 11,855 | +0.12(+0.42%) |
Sep 08, 2023 | 28.30 | 28.48 | 28.24 | 28.48 | 8,976 | +0.12(+0.42%) |
Sep 07, 2023 | 28.51 | 28.51 | 28.31 | 28.36 | 11,867 | -0.21(-0.74%) |
Sep 06, 2023 | 28.66 | 28.79 | 28.55 | 28.57 | 11,425 | +0.08(+0.28%) |
Sep 05, 2023 | 28.36 | 28.56 | 28.30 | 28.49 | 15,025 | -0.03(-0.11%) |
Sep 01, 2023 | 28.77 | 28.77 | 28.42 | 28.52 | 82,375 | +0.11(+0.39%) |
Aug 31, 2023 | 28.72 | 28.77 | 28.40 | 28.41 | 30,722 | -0.41(-1.42%) |
Aug 30, 2023 | 29.13 | 29.13 | 28.75 | 28.82 | 17,839 | -0.12(-0.41%) |
Aug 29, 2023 | 29.01 | 29.10 | 28.90 | 28.94 | 9,164 | -0.20(-0.69%) |
Aug 28, 2023 | 29.07 | 29.15 | 28.92 | 29.14 | 54,266 | +0.57(+2.00%) |
Aug 25, 2023 | 28.75 | 28.88 | 28.57 | 28.57 | 27,500 | -0.04(-0.14%) |
Aug 24, 2023 | 28.44 | 28.61 | 28.37 | 28.61 | 14,675 | +0.21(+0.74%) |
Aug 23, 2023 | 28.05 | 28.40 | 27.74 | 28.40 | 12,805 | +0.40(+1.43%) |
Aug 22, 2023 | 28.39 | 28.42 | 27.95 | 28.00 | 14,856 | -0.42(-1.48%) |
Aug 21, 2023 | 28.70 | 28.74 | 28.32 | 28.42 | 24,252 | +0.11(+0.39%) |
Aug 18, 2023 | 28.13 | 28.31 | 28.09 | 28.31 | 23,559 | +0.42(+1.51%) |
Aug 17, 2023 | 27.76 | 28.00 | 27.63 | 27.89 | 9,605 | +0.27(+0.98%) |
Aug 16, 2023 | 27.42 | 27.77 | 27.42 | 27.62 | 20,332 | +0.38(+1.40%) |
Aug 15, 2023 | 27.52 | 27.64 | 27.24 | 27.24 | 19,817 | -0.33(-1.20%) |
Aug 14, 2023 | 27.28 | 27.67 | 27.28 | 27.57 | 15,716 | +0.23(+0.84%) |
Aug 11, 2023 | 27.55 | 27.84 | 27.24 | 27.34 | 22,421 | -0.21(-0.76%) |
Aug 10, 2023 | 27.40 | 27.63 | 27.40 | 27.55 | 25,506 | +0.15(+0.54%) |
Aug 09, 2023 | 27.50 | 27.50 | 27.32 | 27.40 | 7,255 | +0.13(+0.48%) |
Aug 08, 2023 | 27.00 | 27.38 | 27.00 | 27.27 | 108,775 | +0.07(+0.26%) |
Aug 07, 2023 | 27.14 | 27.28 | 26.93 | 27.20 | 27,613 | -0.68(-2.44%) |
Aug 04, 2023 | 28.00 | 28.00 | 27.68 | 27.88 | 45,729 | +0.35(+1.27%) |
Aug 03, 2023 | 27.51 | 27.70 | 27.40 | 27.53 | 8,891 | +0.13(+0.47%) |
Aug 02, 2023 | 27.53 | 27.57 | 27.30 | 27.40 | 33,509 | -0.46(-1.65%) |