Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.45 | 24.56 | 24.25 | 24.26 | 4,680,437 | -0.10(-0.40%) |
Oct 30, 2023 | 24.30 | 24.47 | 24.16 | 24.36 | 5,435,470 | -0.11(-0.44%) |
Oct 27, 2023 | 24.39 | 24.49 | 24.29 | 24.47 | 4,635,166 | -0.06(-0.24%) |
Oct 26, 2023 | 24.23 | 24.57 | 24.20 | 24.53 | 5,433,456 | +0.33(+1.37%) |
Oct 25, 2023 | 24.35 | 24.37 | 24.12 | 24.20 | 7,524,229 | -0.48(-1.94%) |
Oct 24, 2023 | 24.48 | 24.69 | 24.37 | 24.68 | 6,944,321 | +0.23(+0.96%) |
Oct 23, 2023 | 24.03 | 24.59 | 23.94 | 24.44 | 7,970,204 | +0.30(+1.26%) |
Oct 20, 2023 | 24.09 | 24.23 | 24.03 | 24.14 | 8,247,065 | +0.12(+0.49%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.00 | 24.02 | 9,723,128 | -0.42(-1.72%) |
Oct 18, 2023 | 24.42 | 24.52 | 24.28 | 24.44 | 7,225,091 | -0.22(-0.87%) |
Oct 17, 2023 | 24.55 | 24.75 | 24.45 | 24.66 | 8,081,271 | -0.27(-1.10%) |
Oct 16, 2023 | 24.92 | 24.98 | 24.85 | 24.93 | 8,600,810 | -0.37(-1.47%) |
Oct 13, 2023 | 25.31 | 25.36 | 25.18 | 25.30 | 7,088,104 | +0.40(+1.61%) |
Oct 12, 2023 | 25.41 | 25.45 | 24.86 | 24.90 | 7,244,283 | -0.64(-2.49%) |
Oct 11, 2023 | 25.36 | 25.54 | 25.30 | 25.54 | 9,550,242 | +0.48(+1.91%) |
Oct 10, 2023 | 24.84 | 25.18 | 24.74 | 25.06 | 9,410,714 | -0.02(-0.08%) |
Oct 09, 2023 | 24.76 | 25.08 | 24.63 | 25.08 | 3,189,766 | +0.52(+2.11%) |
Oct 06, 2023 | 24.39 | 24.78 | 24.35 | 24.56 | 4,913,566 | -0.28(-1.14%) |
Oct 05, 2023 | 24.90 | 24.93 | 24.78 | 24.84 | 5,594,215 | -0.10(-0.39%) |
Oct 04, 2023 | 24.81 | 24.95 | 24.71 | 24.94 | 6,526,442 | +0.29(+1.19%) |
Oct 03, 2023 | 24.95 | 25.04 | 24.59 | 24.65 | 8,292,738 | -0.48(-1.91%) |
Oct 02, 2023 | 25.32 | 25.37 | 25.05 | 25.13 | 6,424,099 | -0.38(-1.50%) |
Sep 29, 2023 | 25.68 | 25.73 | 25.37 | 25.51 | 9,672,705 | +0.02(+0.08%) |
Sep 28, 2023 | 25.23 | 25.52 | 25.09 | 25.49 | 14,540,366 | +0.04(+0.15%) |
Sep 27, 2023 | 25.75 | 25.78 | 25.34 | 25.45 | 8,726,452 | -0.13(-0.50%) |
Sep 26, 2023 | 25.73 | 25.78 | 25.54 | 25.58 | 4,626,481 | -0.10(-0.38%) |
Sep 25, 2023 | 25.78 | 25.75 | 25.65 | 25.67 | 5,053,951 | -0.58(-2.19%) |
Sep 22, 2023 | 26.07 | 26.29 | 26.04 | 26.25 | 6,244,138 | +0.20(+0.75%) |
Sep 21, 2023 | 26.19 | 26.21 | 26.05 | 26.05 | 7,608,343 | -0.61(-2.30%) |
Sep 20, 2023 | 26.73 | 26.81 | 26.65 | 26.67 | 4,446,281 | +0.05(+0.18%) |
Sep 19, 2023 | 26.67 | 26.76 | 26.59 | 26.62 | 3,294,640 | -0.14(-0.51%) |
Sep 18, 2023 | 26.61 | 26.79 | 26.61 | 26.76 | 2,570,690 | +0.10(+0.37%) |
Sep 15, 2023 | 26.77 | 26.77 | 26.64 | 26.66 | 4,031,456 | -0.15(-0.55%) |
Sep 14, 2023 | 26.90 | 26.97 | 26.76 | 26.81 | 4,408,611 | -0.16(-0.58%) |
Sep 13, 2023 | 26.88 | 27.05 | 26.86 | 26.96 | 3,853,345 | +0.01(+0.04%) |
Sep 12, 2023 | 26.87 | 26.95 | 26.80 | 26.95 | 2,417,960 | +0.12(+0.44%) |
Sep 11, 2023 | 26.83 | 26.90 | 26.79 | 26.83 | 4,120,414 | -0.16(-0.58%) |
Sep 08, 2023 | 27.01 | 27.14 | 26.94 | 26.99 | 5,198,133 | +0.09(+0.33%) |
Sep 07, 2023 | 26.89 | 26.91 | 26.82 | 26.90 | 3,926,975 | +0.08(+0.29%) |
Sep 06, 2023 | 26.93 | 26.93 | 26.77 | 26.83 | 5,314,271 | +0.03(+0.11%) |
Sep 05, 2023 | 26.97 | 26.98 | 26.78 | 26.80 | 4,710,954 | -0.33(-1.22%) |
Sep 01, 2023 | 27.37 | 27.39 | 27.07 | 27.13 | 4,092,232 | -0.39(-1.41%) |
Aug 31, 2023 | 27.50 | 27.63 | 27.47 | 27.52 | 5,585,744 | +0.11(+0.39%) |
Aug 30, 2023 | 27.41 | 27.47 | 27.34 | 27.41 | 2,631,679 | -0.02(-0.07%) |
Aug 29, 2023 | 27.07 | 27.49 | 27.07 | 27.43 | 6,644,291 | +0.27(+1.00%) |
Aug 28, 2023 | 27.24 | 27.24 | 27.05 | 27.16 | 4,250,791 | +0.04(+0.14%) |
Aug 25, 2023 | 26.99 | 27.21 | 26.94 | 27.12 | 4,596,746 | +0.05(+0.18%) |
Aug 24, 2023 | 27.11 | 27.22 | 27.05 | 27.07 | 4,659,551 | -0.15(-0.54%) |
Aug 23, 2023 | 26.92 | 27.22 | 26.90 | 27.22 | 5,703,013 | +0.60(+2.27%) |
Aug 22, 2023 | 26.48 | 26.64 | 26.42 | 26.61 | 5,051,167 | +0.18(+0.66%) |
Aug 21, 2023 | 26.49 | 26.51 | 26.37 | 26.44 | 7,271,841 | -0.35(-1.31%) |
Aug 18, 2023 | 26.69 | 26.89 | 26.67 | 26.79 | 5,054,672 | +0.11(+0.40%) |
Aug 17, 2023 | 26.73 | 26.74 | 26.58 | 26.68 | 7,429,281 | -0.13(-0.47%) |
Aug 16, 2023 | 26.91 | 27.05 | 26.77 | 26.81 | 6,158,113 | -0.19(-0.72%) |
Aug 15, 2023 | 27.06 | 27.16 | 26.99 | 27.00 | 6,058,888 | -0.16(-0.57%) |
Aug 14, 2023 | 27.17 | 27.34 | 27.07 | 27.16 | 2,981,485 | -0.03(-0.11%) |
Aug 11, 2023 | 27.19 | 27.34 | 27.17 | 27.19 | 3,293,981 | -0.11(-0.39%) |
Aug 10, 2023 | 27.66 | 27.74 | 27.27 | 27.29 | 8,012,608 | -0.39(-1.41%) |
Aug 09, 2023 | 27.61 | 27.73 | 27.61 | 27.68 | 4,475,061 | +0.13(+0.46%) |
Aug 08, 2023 | 27.60 | 27.74 | 27.50 | 27.56 | 5,008,432 | +0.28(+1.03%) |
Aug 07, 2023 | 27.39 | 27.42 | 27.24 | 27.27 | 4,035,988 | -0.23(-0.85%) |
Aug 04, 2023 | 27.12 | 27.54 | 27.12 | 27.51 | 5,808,419 | +0.47(+1.73%) |
Aug 03, 2023 | 27.12 | 27.16 | 26.95 | 27.04 | 9,580,913 | -0.59(-2.15%) |
Aug 02, 2023 | 27.59 | 27.64 | 27.43 | 27.63 | 6,430,919 | -0.22(-0.80%) |