Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.90 | 23.90 | 23.56 | 23.83 | 61,183 | -0.44(-1.83%) |
Oct 30, 2023 | 24.40 | 24.50 | 24.19 | 24.27 | 30,023 | +0.18(+0.74%) |
Oct 27, 2023 | 24.41 | 24.41 | 24.03 | 24.09 | 7,035 | +0.07(+0.27%) |
Oct 26, 2023 | 23.95 | 24.21 | 23.95 | 24.02 | 50,819 | +0.11(+0.47%) |
Oct 25, 2023 | 24.16 | 24.27 | 23.91 | 23.91 | 27,029 | -0.52(-2.12%) |
Oct 24, 2023 | 23.71 | 24.59 | 23.71 | 24.43 | 47,815 | +0.88(+3.72%) |
Oct 23, 2023 | 23.15 | 23.70 | 23.10 | 23.55 | 25,294 | +0.23(+0.97%) |
Oct 20, 2023 | 23.28 | 23.51 | 23.27 | 23.33 | 25,565 | -0.31(-1.32%) |
Oct 19, 2023 | 23.79 | 24.01 | 23.58 | 23.64 | 401,702 | -0.55(-2.26%) |
Oct 18, 2023 | 24.41 | 24.41 | 24.09 | 24.18 | 19,364 | -0.51(-2.06%) |
Oct 17, 2023 | 24.53 | 24.84 | 24.53 | 24.69 | 26,350 | -0.23(-0.91%) |
Oct 16, 2023 | 24.66 | 24.94 | 24.39 | 24.92 | 10,438 | +0.08(+0.34%) |
Oct 13, 2023 | 24.84 | 25.00 | 24.74 | 24.83 | 18,744 | -0.23(-0.90%) |
Oct 12, 2023 | 25.84 | 25.84 | 24.89 | 25.06 | 341,745 | -0.89(-3.42%) |
Oct 11, 2023 | 26.31 | 26.31 | 25.81 | 25.95 | 37,974 | +0.09(+0.36%) |
Oct 10, 2023 | 25.35 | 25.90 | 25.35 | 25.85 | 23,663 | +0.79(+3.16%) |
Oct 09, 2023 | 24.85 | 25.06 | 24.79 | 25.06 | 14,305 | -0.24(-0.93%) |
Oct 06, 2023 | 24.67 | 25.38 | 24.67 | 25.30 | 16,371 | +0.63(+2.56%) |
Oct 05, 2023 | 24.54 | 24.67 | 24.45 | 24.67 | 25,275 | +0.01(+0.04%) |
Oct 04, 2023 | 24.63 | 24.70 | 24.49 | 24.66 | 19,199 | -0.13(-0.53%) |
Oct 03, 2023 | 24.86 | 24.93 | 24.72 | 24.79 | 51,410 | -0.52(-2.05%) |
Oct 02, 2023 | 25.45 | 25.45 | 25.18 | 25.31 | 91,809 | -0.21(-0.81%) |
Sep 29, 2023 | 25.80 | 25.80 | 25.47 | 25.51 | 84,288 | +0.36(+1.42%) |
Sep 28, 2023 | 24.83 | 25.25 | 24.83 | 25.16 | 61,288 | +0.03(+0.11%) |
Sep 27, 2023 | 25.05 | 25.16 | 24.86 | 25.13 | 36,728 | +0.23(+0.91%) |
Sep 26, 2023 | 24.81 | 25.10 | 24.81 | 24.90 | 35,782 | -0.25(-0.97%) |
Sep 25, 2023 | 24.69 | 25.15 | 25.08 | 25.15 | 44,921 | -0.28(-1.11%) |
Sep 22, 2023 | 25.66 | 25.66 | 25.36 | 25.43 | 67,480 | +0.73(+2.94%) |
Sep 21, 2023 | 24.59 | 24.82 | 24.59 | 24.70 | 32,227 | -0.47(-1.87%) |
Sep 20, 2023 | 25.49 | 25.50 | 25.15 | 25.17 | 17,282 | -0.24(-0.93%) |
Sep 19, 2023 | 25.73 | 25.82 | 25.34 | 25.41 | 87,938 | -0.52(-2.00%) |
Sep 18, 2023 | 25.73 | 25.99 | 25.73 | 25.93 | 22,460 | -0.10(-0.38%) |
Sep 15, 2023 | 26.30 | 26.41 | 25.99 | 26.03 | 17,413 | -0.18(-0.68%) |
Sep 14, 2023 | 26.21 | 26.38 | 26.08 | 26.21 | 24,722 | +0.21(+0.79%) |
Sep 13, 2023 | 25.94 | 26.14 | 25.94 | 26.00 | 39,083 | -0.11(-0.43%) |
Sep 12, 2023 | 25.96 | 26.40 | 25.96 | 26.11 | 54,023 | -0.05(-0.18%) |
Sep 11, 2023 | 26.25 | 26.38 | 26.05 | 26.16 | 13,393 | +0.34(+1.31%) |
Sep 08, 2023 | 25.93 | 26.05 | 25.69 | 25.82 | 20,400 | -0.17(-0.65%) |
Sep 07, 2023 | 26.22 | 26.22 | 25.78 | 25.99 | 31,710 | -1.06(-3.92%) |
Sep 06, 2023 | 27.13 | 27.53 | 27.04 | 27.05 | 17,164 | -0.14(-0.52%) |
Sep 05, 2023 | 27.34 | 27.38 | 26.99 | 27.19 | 48,201 | -0.55(-1.99%) |
Sep 01, 2023 | 27.47 | 28.16 | 27.39 | 27.74 | 33,288 | +0.82(+3.03%) |
Aug 31, 2023 | 27.00 | 27.20 | 26.85 | 26.93 | 28,324 | -0.15(-0.55%) |
Aug 30, 2023 | 26.75 | 27.18 | 26.75 | 27.08 | 22,719 | -0.06(-0.21%) |
Aug 29, 2023 | 26.66 | 27.20 | 26.44 | 27.14 | 57,118 | +1.01(+3.88%) |
Aug 28, 2023 | 25.98 | 26.19 | 25.92 | 26.12 | 43,900 | +0.58(+2.28%) |
Aug 25, 2023 | 25.65 | 25.65 | 25.10 | 25.54 | 29,515 | -0.01(-0.04%) |
Aug 24, 2023 | 25.98 | 26.15 | 25.55 | 25.55 | 20,243 | -0.17(-0.66%) |
Aug 23, 2023 | 25.40 | 25.85 | 25.40 | 25.72 | 40,146 | +0.38(+1.52%) |
Aug 22, 2023 | 25.74 | 25.74 | 25.23 | 25.33 | 20,784 | -0.04(-0.15%) |
Aug 21, 2023 | 25.02 | 25.39 | 24.98 | 25.37 | 25,185 | +0.24(+0.97%) |
Aug 18, 2023 | 25.17 | 25.24 | 25.02 | 25.13 | 67,995 | -0.97(-3.70%) |
Aug 17, 2023 | 26.57 | 26.57 | 26.06 | 26.09 | 53,378 | +0.13(+0.51%) |
Aug 16, 2023 | 25.98 | 26.22 | 25.82 | 25.96 | 36,096 | -0.50(-1.88%) |
Aug 15, 2023 | 26.68 | 26.68 | 26.23 | 26.46 | 45,943 | -0.51(-1.88%) |
Aug 14, 2023 | 26.68 | 26.97 | 26.41 | 26.97 | 365,308 | -0.08(-0.31%) |
Aug 11, 2023 | 27.25 | 27.25 | 26.73 | 27.05 | 97,956 | -1.08(-3.83%) |
Aug 10, 2023 | 28.56 | 29.03 | 28.10 | 28.13 | 36,174 | +0.19(+0.67%) |
Aug 09, 2023 | 28.27 | 28.27 | 27.69 | 27.94 | 15,555 | +0.00(+0.00%) |
Aug 08, 2023 | 27.63 | 27.94 | 27.48 | 27.94 | 47,114 | -0.69(-2.42%) |
Aug 07, 2023 | 29.06 | 29.06 | 28.27 | 28.64 | 33,985 | -0.24(-0.84%) |
Aug 04, 2023 | 29.25 | 29.41 | 28.83 | 28.88 | 29,209 | -0.24(-0.84%) |
Aug 03, 2023 | 28.74 | 29.31 | 28.74 | 29.12 | 44,103 | +1.00(+3.57%) |
Aug 02, 2023 | 28.59 | 28.61 | 27.93 | 28.12 | 92,706 | -1.29(-4.40%) |