Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.59 | 25.65 | 25.45 | 25.64 | 474,651 | -0.16(-0.62%) |
Oct 30, 2023 | 25.85 | 25.94 | 25.71 | 25.80 | 531,460 | +0.34(+1.33%) |
Oct 27, 2023 | 25.63 | 25.73 | 25.43 | 25.46 | 419,842 | +0.02(+0.08%) |
Oct 26, 2023 | 25.37 | 25.53 | 25.36 | 25.44 | 411,398 | -0.16(-0.62%) |
Oct 25, 2023 | 25.71 | 25.79 | 25.56 | 25.60 | 312,946 | -0.43(-1.64%) |
Oct 24, 2023 | 25.77 | 26.06 | 25.77 | 26.03 | 214,661 | +0.37(+1.43%) |
Oct 23, 2023 | 25.46 | 25.76 | 25.38 | 25.66 | 175,984 | -0.02(-0.08%) |
Oct 20, 2023 | 25.77 | 25.92 | 25.68 | 25.68 | 364,496 | -0.28(-1.07%) |
Oct 19, 2023 | 26.04 | 26.19 | 25.96 | 25.96 | 808,017 | -0.12(-0.46%) |
Oct 18, 2023 | 26.13 | 26.26 | 26.05 | 26.08 | 292,399 | -0.42(-1.58%) |
Oct 17, 2023 | 26.35 | 26.64 | 26.35 | 26.50 | 355,431 | -0.12(-0.45%) |
Oct 16, 2023 | 26.44 | 26.68 | 26.42 | 26.62 | 272,705 | +0.13(+0.49%) |
Oct 13, 2023 | 26.52 | 26.66 | 26.41 | 26.49 | 282,321 | -0.05(-0.19%) |
Oct 12, 2023 | 26.93 | 26.93 | 26.47 | 26.54 | 327,916 | -0.38(-1.40%) |
Oct 11, 2023 | 26.92 | 27.03 | 26.79 | 26.91 | 142,553 | +0.18(+0.67%) |
Oct 10, 2023 | 26.46 | 26.75 | 26.33 | 26.73 | 138,284 | +0.39(+1.47%) |
Oct 09, 2023 | 26.10 | 26.35 | 26.06 | 26.35 | 202,745 | -0.10(-0.38%) |
Oct 06, 2023 | 26.03 | 26.52 | 25.98 | 26.45 | 220,304 | +0.39(+1.49%) |
Oct 05, 2023 | 26.02 | 26.08 | 25.88 | 26.06 | 317,580 | +0.06(+0.23%) |
Oct 04, 2023 | 25.98 | 26.05 | 25.89 | 26.00 | 195,471 | -0.03(-0.11%) |
Oct 03, 2023 | 26.14 | 26.26 | 26.01 | 26.03 | 199,949 | -0.38(-1.43%) |
Oct 02, 2023 | 26.49 | 26.62 | 26.32 | 26.41 | 150,526 | -0.10(-0.38%) |
Sep 29, 2023 | 26.84 | 26.93 | 26.46 | 26.51 | 476,853 | +0.01(+0.04%) |
Sep 28, 2023 | 26.33 | 26.51 | 26.24 | 26.50 | 186,211 | +0.05(+0.19%) |
Sep 27, 2023 | 26.55 | 26.55 | 26.30 | 26.45 | 321,635 | +0.09(+0.34%) |
Sep 26, 2023 | 26.50 | 26.56 | 26.35 | 26.36 | 213,269 | -0.44(-1.63%) |
Sep 25, 2023 | 26.66 | 26.79 | 26.74 | 26.79 | 214,135 | -0.07(-0.26%) |
Sep 22, 2023 | 26.89 | 27.03 | 26.85 | 26.86 | 595,025 | +0.29(+1.08%) |
Sep 21, 2023 | 26.63 | 26.70 | 26.56 | 26.58 | 154,675 | -0.48(-1.79%) |
Sep 20, 2023 | 27.26 | 27.35 | 27.03 | 27.06 | 213,247 | -0.13(-0.47%) |
Sep 19, 2023 | 27.23 | 27.25 | 27.11 | 27.19 | 156,726 | -0.17(-0.61%) |
Sep 18, 2023 | 27.24 | 27.39 | 27.24 | 27.36 | 280,820 | -0.06(-0.22%) |
Sep 15, 2023 | 27.54 | 27.62 | 27.38 | 27.42 | 187,879 | -0.08(-0.29%) |
Sep 14, 2023 | 27.47 | 27.57 | 27.40 | 27.50 | 125,126 | +0.15(+0.54%) |
Sep 13, 2023 | 27.30 | 27.51 | 27.30 | 27.35 | 100,268 | -0.03(-0.11%) |
Sep 12, 2023 | 27.27 | 27.47 | 27.27 | 27.38 | 244,027 | -0.10(-0.36%) |
Sep 11, 2023 | 27.40 | 27.50 | 27.34 | 27.48 | 235,556 | +0.34(+1.24%) |
Sep 08, 2023 | 27.17 | 27.20 | 27.09 | 27.14 | 160,397 | +0.06(+0.22%) |
Sep 07, 2023 | 27.12 | 27.15 | 27.00 | 27.08 | 218,243 | -0.34(-1.23%) |
Sep 06, 2023 | 27.51 | 27.65 | 27.39 | 27.42 | 940,259 | -0.20(-0.72%) |
Sep 05, 2023 | 27.69 | 27.71 | 27.59 | 27.61 | 141,068 | -0.25(-0.89%) |
Sep 01, 2023 | 27.88 | 28.00 | 27.78 | 27.86 | 267,535 | +0.33(+1.18%) |
Aug 31, 2023 | 27.75 | 27.75 | 27.52 | 27.54 | 267,649 | -0.35(-1.24%) |
Aug 30, 2023 | 27.82 | 27.98 | 27.82 | 27.88 | 263,761 | -0.13(-0.46%) |
Aug 29, 2023 | 27.64 | 28.02 | 27.62 | 28.01 | 229,695 | +0.38(+1.36%) |
Aug 28, 2023 | 27.54 | 27.65 | 27.51 | 27.63 | 287,182 | +0.25(+0.90%) |
Aug 25, 2023 | 27.31 | 27.42 | 27.13 | 27.39 | 344,980 | +0.03(+0.11%) |
Aug 24, 2023 | 27.57 | 27.77 | 27.36 | 27.36 | 593,302 | -0.10(-0.36%) |
Aug 23, 2023 | 27.32 | 27.51 | 27.26 | 27.46 | 640,359 | +0.41(+1.50%) |
Aug 22, 2023 | 27.23 | 27.23 | 27.02 | 27.05 | 662,459 | -0.07(-0.26%) |
Aug 21, 2023 | 26.96 | 27.14 | 26.94 | 27.12 | 400,032 | +0.14(+0.51%) |
Aug 18, 2023 | 26.84 | 27.03 | 26.83 | 26.98 | 309,774 | -0.19(-0.69%) |
Aug 17, 2023 | 27.48 | 27.62 | 27.16 | 27.17 | 312,554 | +0.03(+0.11%) |
Aug 16, 2023 | 27.28 | 27.37 | 27.12 | 27.14 | 1,190,881 | -0.23(-0.83%) |
Aug 15, 2023 | 27.53 | 27.53 | 27.34 | 27.37 | 544,427 | -0.33(-1.18%) |
Aug 14, 2023 | 27.57 | 27.74 | 27.46 | 27.69 | 274,956 | -0.14(-0.50%) |
Aug 11, 2023 | 27.89 | 27.94 | 27.74 | 27.83 | 302,195 | -0.44(-1.57%) |
Aug 10, 2023 | 28.46 | 28.66 | 28.22 | 28.28 | 291,104 | +0.07(+0.24%) |
Aug 09, 2023 | 28.32 | 28.33 | 28.12 | 28.21 | 277,066 | +0.09(+0.32%) |
Aug 08, 2023 | 28.05 | 28.14 | 27.91 | 28.12 | 568,729 | -0.38(-1.32%) |
Aug 07, 2023 | 28.69 | 28.69 | 28.39 | 28.49 | 351,277 | -0.04(-0.14%) |
Aug 04, 2023 | 28.62 | 28.80 | 28.49 | 28.53 | 298,011 | +0.04(+0.14%) |
Aug 03, 2023 | 28.41 | 28.61 | 28.41 | 28.49 | 259,881 | +0.11(+0.38%) |
Aug 02, 2023 | 28.60 | 28.61 | 28.33 | 28.39 | 545,202 | -0.72(-2.48%) |