Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.04 | 25.04 | 24.79 | 24.87 | 10,092 | -0.14(-0.55%) |
Sep 28, 2023 | 25.02 | 25.32 | 24.92 | 25.01 | 7,934 | -0.07(-0.28%) |
Sep 27, 2023 | 25.21 | 25.26 | 25.08 | 25.08 | 7,563 | -0.11(-0.43%) |
Sep 26, 2023 | 25.54 | 25.73 | 25.19 | 25.19 | 20,659 | -0.42(-1.63%) |
Sep 25, 2023 | 25.59 | 25.63 | 25.53 | 25.61 | 16,540 | +0.20(+0.78%) |
Sep 22, 2023 | 25.51 | 25.63 | 25.18 | 25.41 | 28,456 | +0.15(+0.59%) |
Sep 21, 2023 | 25.40 | 25.48 | 25.09 | 25.26 | 19,103 | -0.24(-0.93%) |
Sep 20, 2023 | 25.14 | 25.69 | 25.14 | 25.50 | 24,771 | +0.29(+1.14%) |
Sep 19, 2023 | 25.24 | 25.30 | 24.83 | 25.21 | 77,490 | -0.06(-0.24%) |
Sep 18, 2023 | 25.79 | 25.98 | 24.94 | 25.27 | 98,884 | -0.32(-1.24%) |
Sep 15, 2023 | 25.64 | 26.07 | 25.32 | 25.59 | 134,339 | -0.12(-0.46%) |
Sep 14, 2023 | 25.22 | 26.29 | 25.22 | 25.71 | 120,574 | +0.35(+1.37%) |
Sep 13, 2023 | 25.51 | 25.54 | 24.88 | 25.36 | 81,733 | -0.31(-1.20%) |
Sep 12, 2023 | 25.93 | 26.08 | 25.61 | 25.67 | 16,249 | -0.10(-0.38%) |
Sep 11, 2023 | 25.92 | 26.06 | 25.69 | 25.77 | 22,125 | +0.09(+0.35%) |
Sep 08, 2023 | 25.75 | 25.91 | 25.54 | 25.68 | 23,025 | +0.41(+1.61%) |
Sep 07, 2023 | 25.11 | 25.65 | 24.87 | 25.27 | 18,152 | +0.19(+0.75%) |
Sep 06, 2023 | 26.06 | 26.07 | 25.05 | 25.08 | 30,448 | -0.78(-3.03%) |
Sep 05, 2023 | 26.05 | 26.20 | 25.86 | 25.86 | 16,894 | +0.06(+0.23%) |
Sep 01, 2023 | 24.79 | 25.95 | 24.79 | 25.80 | 17,200 | +0.90(+3.62%) |
Aug 31, 2023 | 25.44 | 25.78 | 24.70 | 24.90 | 32,453 | -0.39(-1.53%) |
Aug 30, 2023 | 24.54 | 25.43 | 24.36 | 25.29 | 120,775 | +1.16(+4.81%) |
Aug 29, 2023 | 24.04 | 24.30 | 23.55 | 24.13 | 57,403 | -0.09(-0.37%) |
Aug 28, 2023 | 24.25 | 24.38 | 24.07 | 24.22 | 28,398 | +0.17(+0.70%) |
Aug 25, 2023 | 24.51 | 24.51 | 23.80 | 24.05 | 15,574 | -0.18(-0.74%) |
Aug 24, 2023 | 24.74 | 25.29 | 24.20 | 24.23 | 25,383 | -0.52(-2.08%) |
Aug 23, 2023 | 25.10 | 25.16 | 24.44 | 24.74 | 22,730 | -0.22(-0.87%) |
Aug 22, 2023 | 25.59 | 25.59 | 24.90 | 24.96 | 7,479 | -0.49(-1.91%) |
Aug 21, 2023 | 25.63 | 25.79 | 25.09 | 25.45 | 8,746 | -0.26(-1.00%) |
Aug 18, 2023 | 25.70 | 26.52 | 25.70 | 25.71 | 49,323 | -0.13(-0.50%) |
Aug 17, 2023 | 25.80 | 25.83 | 25.73 | 25.83 | 5,537 | +0.05(+0.19%) |
Aug 16, 2023 | 26.25 | 26.28 | 25.04 | 25.79 | 10,353 | -0.13(-0.50%) |
Aug 15, 2023 | 26.41 | 26.41 | 25.91 | 25.91 | 7,313 | -0.58(-2.17%) |
Aug 14, 2023 | 26.73 | 26.73 | 26.28 | 26.49 | 6,876 | -0.24(-0.89%) |
Aug 11, 2023 | 26.42 | 27.41 | 26.42 | 26.73 | 18,425 | +0.10(+0.37%) |
Aug 10, 2023 | 26.73 | 26.73 | 26.36 | 26.63 | 9,147 | -0.03(-0.11%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.66 | 26.66 | 7,206 | -0.51(-1.86%) |
Aug 08, 2023 | 27.02 | 27.16 | 26.32 | 27.16 | 10,091 | +0.18(+0.66%) |
Aug 07, 2023 | 26.88 | 27.15 | 26.85 | 26.99 | 7,642 | +0.18(+0.67%) |
Aug 04, 2023 | 27.38 | 27.38 | 26.81 | 26.81 | 6,568 | +0.18(+0.67%) |
Aug 03, 2023 | 26.73 | 27.57 | 26.63 | 26.63 | 13,088 | -0.40(-1.47%) |
Aug 02, 2023 | 27.52 | 27.52 | 26.88 | 27.02 | 7,496 | -0.17(-0.62%) |
Aug 01, 2023 | 26.99 | 27.54 | 26.92 | 27.19 | 8,588 | +0.03(+0.11%) |
Jul 31, 2023 | 26.79 | 27.18 | 26.33 | 27.16 | 9,614 | +0.06(+0.22%) |
Jul 28, 2023 | 27.22 | 27.30 | 26.66 | 27.10 | 6,540 | -0.07(-0.26%) |
Jul 27, 2023 | 27.91 | 28.15 | 27.14 | 27.17 | 18,331 | -0.61(-2.20%) |
Jul 26, 2023 | 27.47 | 28.05 | 27.16 | 27.78 | 17,168 | +0.48(+1.77%) |
Jul 25, 2023 | 27.71 | 28.28 | 27.09 | 27.30 | 14,582 | -0.44(-1.60%) |
Jul 24, 2023 | 25.90 | 28.14 | 25.90 | 27.75 | 31,769 | +1.84(+7.12%) |
Jul 21, 2023 | 27.10 | 27.10 | 25.90 | 25.90 | 16,210 | -1.01(-3.74%) |
Jul 20, 2023 | 26.50 | 27.09 | 25.83 | 26.91 | 27,209 | +1.00(+3.84%) |
Jul 19, 2023 | 25.42 | 26.62 | 25.42 | 25.91 | 25,226 | +0.75(+2.98%) |
Jul 18, 2023 | 24.62 | 25.48 | 24.55 | 25.16 | 21,639 | +0.78(+3.19%) |
Jul 17, 2023 | 24.27 | 24.91 | 24.27 | 24.38 | 18,528 | -0.12(-0.48%) |
Jul 14, 2023 | 24.72 | 24.81 | 23.96 | 24.50 | 16,251 | -0.31(-1.23%) |
Jul 13, 2023 | 23.77 | 25.14 | 23.77 | 24.81 | 14,171 | +0.54(+2.23%) |
Jul 12, 2023 | 24.32 | 24.63 | 24.08 | 24.26 | 21,446 | +0.05(+0.20%) |
Jul 11, 2023 | 24.61 | 24.88 | 24.21 | 24.22 | 18,172 | -0.75(-3.00%) |
Jul 10, 2023 | 25.17 | 25.64 | 24.88 | 24.96 | 31,429 | -0.55(-2.16%) |
Jul 07, 2023 | 24.85 | 25.98 | 24.81 | 25.52 | 50,706 | +0.70(+2.82%) |
Jul 06, 2023 | 24.39 | 24.82 | 24.12 | 24.82 | 22,952 | +0.42(+1.74%) |
Jul 05, 2023 | 24.81 | 24.81 | 24.22 | 24.39 | 14,919 | -0.35(-1.40%) |