Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.77 | 24.84 | 24.75 | 24.84 | 6,369 | -0.15(-0.61%) |
Oct 30, 2023 | 25.00 | 25.00 | 24.93 | 24.99 | 5,347 | +0.79(+3.27%) |
Oct 27, 2023 | 24.16 | 24.19 | 24.16 | 24.19 | 679 | +0.50(+2.11%) |
Oct 26, 2023 | 23.61 | 23.70 | 23.61 | 23.69 | 878 | +0.22(+0.94%) |
Oct 25, 2023 | 23.46 | 23.50 | 23.45 | 23.47 | 2,223 | -0.62(-2.55%) |
Oct 24, 2023 | 23.96 | 24.09 | 23.85 | 24.09 | 3,780 | +0.52(+2.20%) |
Oct 23, 2023 | 23.66 | 23.66 | 23.50 | 23.57 | 1,959 | -0.22(-0.94%) |
Oct 20, 2023 | 23.82 | 23.87 | 23.80 | 23.80 | 2,632 | -0.22(-0.91%) |
Oct 19, 2023 | 24.03 | 24.07 | 23.98 | 24.01 | 38,759 | -0.31(-1.27%) |
Oct 18, 2023 | 24.57 | 24.57 | 24.29 | 24.32 | 3,841 | -0.49(-1.96%) |
Oct 17, 2023 | 24.82 | 24.82 | 24.73 | 24.81 | 810 | -0.06(-0.26%) |
Oct 16, 2023 | 24.71 | 24.87 | 24.71 | 24.87 | 1,090 | -0.32(-1.27%) |
Oct 13, 2023 | 25.27 | 25.27 | 25.19 | 25.19 | 512 | -0.17(-0.67%) |
Oct 12, 2023 | 25.31 | 25.37 | 25.31 | 25.37 | 243 | -0.22(-0.87%) |
Oct 11, 2023 | 25.53 | 25.65 | 25.53 | 25.59 | 3,242 | +0.14(+0.55%) |
Oct 10, 2023 | 25.31 | 25.45 | 25.29 | 25.45 | 9,141 | +0.11(+0.45%) |
Oct 09, 2023 | 25.27 | 25.33 | 25.26 | 25.33 | 2,940 | +0.02(+0.09%) |
Oct 06, 2023 | 25.11 | 25.33 | 25.11 | 25.31 | 11,576 | +0.25(+0.98%) |
Oct 05, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 722 | +0.13(+0.52%) |
Oct 04, 2023 | 25.12 | 25.12 | 24.93 | 24.93 | 1,126 | -0.17(-0.68%) |
Oct 03, 2023 | 25.13 | 25.13 | 25.11 | 25.11 | 396 | -0.26(-1.02%) |
Oct 02, 2023 | 25.39 | 25.39 | 25.36 | 25.36 | 283 | -0.12(-0.46%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 190 | +0.09(+0.37%) |
Sep 28, 2023 | 25.42 | 25.42 | 25.39 | 25.39 | 369 | +0.04(+0.15%) |
Sep 27, 2023 | 25.34 | 25.39 | 25.34 | 25.35 | 4,620 | +0.22(+0.87%) |
Sep 26, 2023 | 25.17 | 25.17 | 25.09 | 25.13 | 568 | -0.19(-0.74%) |
Sep 25, 2023 | 25.35 | 25.32 | 25.32 | 25.32 | 882 | -0.20(-0.80%) |
Sep 22, 2023 | 25.55 | 25.56 | 25.51 | 25.52 | 1,067 | +0.70(+2.83%) |
Sep 21, 2023 | 24.83 | 24.85 | 24.82 | 24.82 | 772 | -0.32(-1.29%) |
Sep 20, 2023 | 25.26 | 25.26 | 25.14 | 25.14 | 685 | -0.15(-0.59%) |
Sep 19, 2023 | 25.31 | 25.31 | 25.29 | 25.29 | 617 | -0.28(-1.08%) |
Sep 18, 2023 | 25.56 | 25.57 | 25.54 | 25.57 | 966 | +0.25(+0.98%) |
Sep 15, 2023 | 25.51 | 25.52 | 25.32 | 25.32 | 1,005 | -0.25(-0.99%) |
Sep 14, 2023 | 25.67 | 25.67 | 25.56 | 25.57 | 3,568 | -0.21(-0.80%) |
Sep 13, 2023 | 25.75 | 25.78 | 25.75 | 25.78 | 580 | -0.22(-0.84%) |
Sep 12, 2023 | 26.02 | 26.02 | 25.97 | 25.99 | 930 | -0.13(-0.50%) |
Sep 11, 2023 | 26.07 | 26.15 | 26.07 | 26.13 | 799 | +0.45(+1.75%) |
Sep 08, 2023 | 25.56 | 25.71 | 25.56 | 25.67 | 1,783 | -0.07(-0.26%) |
Sep 07, 2023 | 25.80 | 25.80 | 25.73 | 25.74 | 2,131 | -0.80(-3.02%) |
Sep 06, 2023 | 26.72 | 26.72 | 26.54 | 26.55 | 3,605 | -0.19(-0.72%) |
Sep 05, 2023 | 26.91 | 26.91 | 26.68 | 26.74 | 5,833 | -0.16(-0.58%) |
Sep 01, 2023 | 26.96 | 26.98 | 26.88 | 26.89 | 3,199 | +0.10(+0.36%) |
Aug 31, 2023 | 26.90 | 26.90 | 26.75 | 26.80 | 2,781 | -0.08(-0.28%) |
Aug 30, 2023 | 26.85 | 26.91 | 26.85 | 26.87 | 1,239 | -0.12(-0.44%) |
Aug 29, 2023 | 26.64 | 27.03 | 26.64 | 26.99 | 2,861 | +0.80(+3.04%) |
Aug 28, 2023 | 26.14 | 26.23 | 26.14 | 26.20 | 2,500 | +0.30(+1.18%) |
Aug 25, 2023 | 25.92 | 25.93 | 25.89 | 25.89 | 394 | -0.27(-1.05%) |
Aug 24, 2023 | 26.36 | 26.36 | 26.11 | 26.16 | 5,183 | +0.22(+0.83%) |
Aug 23, 2023 | 25.96 | 25.96 | 25.92 | 25.95 | 1,498 | -0.37(-1.39%) |
Aug 22, 2023 | 26.20 | 26.33 | 26.20 | 26.32 | 6,529 | -0.21(-0.80%) |
Aug 21, 2023 | 26.52 | 26.54 | 26.48 | 26.53 | 1,507 | -0.19(-0.70%) |
Aug 18, 2023 | 26.63 | 26.77 | 26.62 | 26.71 | 3,479 | -0.38(-1.40%) |
Aug 17, 2023 | 27.33 | 27.33 | 27.06 | 27.09 | 2,217 | +0.34(+1.28%) |
Aug 16, 2023 | 26.96 | 26.96 | 26.75 | 26.75 | 1,520 | -0.28(-1.04%) |
Aug 15, 2023 | 27.07 | 27.11 | 27.00 | 27.03 | 3,220 | -0.47(-1.70%) |
Aug 14, 2023 | 27.29 | 27.50 | 27.29 | 27.50 | 1,009 | -0.18(-0.66%) |
Aug 11, 2023 | 27.84 | 27.84 | 27.68 | 27.68 | 3,022 | -0.95(-3.33%) |
Aug 10, 2023 | 28.65 | 28.65 | 28.62 | 28.64 | 874 | +0.13(+0.45%) |
Aug 09, 2023 | 28.56 | 28.56 | 28.48 | 28.51 | 3,167 | +0.04(+0.14%) |
Aug 08, 2023 | 28.38 | 28.47 | 28.31 | 28.47 | 2,842 | -0.26(-0.92%) |
Aug 07, 2023 | 28.74 | 28.74 | 28.70 | 28.73 | 904 | -0.40(-1.38%) |
Aug 04, 2023 | 29.13 | 29.14 | 29.13 | 29.14 | 311 | +0.14(+0.48%) |
Aug 03, 2023 | 28.87 | 29.05 | 28.87 | 29.00 | 3,990 | +0.59(+2.09%) |
Aug 02, 2023 | 28.50 | 28.50 | 28.40 | 28.40 | 1,605 | -0.14(-0.49%) |