Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.82 | 25.82 | 25.30 | 25.51 | 1,559,631 | -0.04(-0.15%) |
Sep 28, 2023 | 25.09 | 25.64 | 25.06 | 25.54 | 1,322,579 | +0.30(+1.19%) |
Sep 27, 2023 | 24.90 | 25.32 | 24.88 | 25.24 | 1,603,331 | +0.58(+2.35%) |
Sep 26, 2023 | 25.25 | 25.25 | 24.65 | 24.66 | 1,173,396 | -0.59(-2.34%) |
Sep 25, 2023 | 24.82 | 25.25 | 25.04 | 25.25 | 2,778,556 | +0.22(+0.90%) |
Sep 22, 2023 | 25.23 | 25.83 | 24.68 | 25.03 | 10,930,910 | +0.08(+0.34%) |
Sep 21, 2023 | 25.29 | 25.41 | 24.93 | 24.94 | 2,322,837 | -0.22(-0.86%) |
Sep 20, 2023 | 24.82 | 25.66 | 24.82 | 25.16 | 1,661,080 | +0.24(+0.98%) |
Sep 19, 2023 | 24.58 | 25.02 | 24.46 | 24.92 | 1,824,562 | +0.43(+1.76%) |
Sep 18, 2023 | 24.42 | 24.58 | 24.08 | 24.49 | 1,880,790 | +0.14(+0.58%) |
Sep 15, 2023 | 24.53 | 24.64 | 24.21 | 24.34 | 2,679,423 | -0.27(-1.10%) |
Sep 14, 2023 | 24.62 | 24.69 | 24.42 | 24.62 | 1,367,505 | +0.24(+1.00%) |
Sep 13, 2023 | 24.49 | 24.64 | 24.33 | 24.37 | 1,254,733 | -0.19(-0.76%) |
Sep 12, 2023 | 24.79 | 24.95 | 24.55 | 24.56 | 4,364,273 | +0.09(+0.38%) |
Sep 11, 2023 | 24.33 | 24.61 | 24.33 | 24.47 | 1,636,225 | +0.12(+0.50%) |
Sep 08, 2023 | 24.48 | 24.53 | 24.28 | 24.34 | 1,569,308 | +0.12(+0.50%) |
Sep 07, 2023 | 24.25 | 24.46 | 24.06 | 24.22 | 1,789,338 | -0.02(-0.08%) |
Sep 06, 2023 | 25.35 | 25.36 | 24.22 | 24.24 | 1,602,570 | -0.91(-3.61%) |
Sep 05, 2023 | 25.56 | 25.75 | 25.15 | 25.15 | 1,091,935 | -0.23(-0.92%) |
Sep 01, 2023 | 25.14 | 25.45 | 25.14 | 25.38 | 363,883 | +0.38(+1.54%) |
Aug 31, 2023 | 25.23 | 25.29 | 24.88 | 25.00 | 886,769 | -0.15(-0.60%) |
Aug 30, 2023 | 25.08 | 25.30 | 24.95 | 25.15 | 814,436 | +0.33(+1.32%) |
Aug 29, 2023 | 24.92 | 25.11 | 24.73 | 24.82 | 1,139,805 | -0.19(-0.75%) |
Aug 28, 2023 | 25.08 | 25.38 | 24.93 | 25.01 | 366,949 | -0.08(-0.30%) |
Aug 25, 2023 | 24.93 | 25.21 | 24.79 | 25.08 | 515,825 | +0.12(+0.49%) |
Aug 24, 2023 | 25.29 | 25.45 | 24.92 | 24.96 | 588,469 | -0.50(-1.95%) |
Aug 23, 2023 | 25.65 | 25.67 | 25.16 | 25.46 | 551,086 | -0.10(-0.40%) |
Aug 22, 2023 | 25.96 | 25.96 | 25.49 | 25.56 | 430,741 | -0.30(-1.16%) |
Aug 21, 2023 | 25.69 | 25.87 | 25.40 | 25.86 | 613,833 | +0.23(+0.91%) |
Aug 18, 2023 | 25.04 | 25.68 | 25.02 | 25.63 | 722,870 | +0.38(+1.52%) |
Aug 17, 2023 | 25.06 | 25.38 | 25.03 | 25.24 | 780,800 | +0.25(+1.01%) |
Aug 16, 2023 | 25.29 | 25.48 | 24.89 | 24.99 | 1,452,062 | -0.37(-1.48%) |
Aug 15, 2023 | 26.02 | 26.02 | 25.32 | 25.37 | 1,244,121 | -0.43(-1.67%) |
Aug 14, 2023 | 26.41 | 26.47 | 25.42 | 25.80 | 1,324,442 | -0.52(-1.96%) |
Aug 11, 2023 | 25.68 | 26.34 | 25.67 | 26.31 | 1,106,453 | +0.34(+1.30%) |
Aug 10, 2023 | 25.96 | 26.09 | 25.55 | 25.97 | 859,680 | +0.33(+1.28%) |
Aug 09, 2023 | 24.93 | 25.86 | 24.51 | 25.65 | 2,605,522 | -0.56(-2.14%) |
Aug 08, 2023 | 26.21 | 26.46 | 25.67 | 26.21 | 1,532,583 | +0.02(+0.07%) |
Aug 07, 2023 | 26.11 | 26.46 | 26.05 | 26.19 | 1,236,979 | +0.12(+0.47%) |
Aug 04, 2023 | 26.51 | 26.59 | 26.00 | 26.07 | 1,202,324 | -0.39(-1.49%) |
Aug 03, 2023 | 26.15 | 26.84 | 25.97 | 26.46 | 914,783 | +0.31(+1.18%) |
Aug 02, 2023 | 26.31 | 26.45 | 25.62 | 26.15 | 948,051 | -0.24(-0.92%) |
Aug 01, 2023 | 26.33 | 26.41 | 25.90 | 26.40 | 869,048 | -0.08(-0.32%) |
Jul 31, 2023 | 26.35 | 26.59 | 26.33 | 26.48 | 677,580 | +0.16(+0.61%) |
Jul 28, 2023 | 25.76 | 26.41 | 25.69 | 26.32 | 1,005,955 | +0.53(+2.04%) |
Jul 27, 2023 | 26.21 | 26.26 | 25.73 | 25.79 | 1,243,335 | -0.34(-1.30%) |
Jul 26, 2023 | 25.98 | 26.38 | 25.96 | 26.13 | 967,830 | +0.11(+0.42%) |
Jul 25, 2023 | 26.08 | 26.24 | 25.78 | 26.02 | 1,214,137 | +0.02(+0.07%) |
Jul 24, 2023 | 25.52 | 26.27 | 25.52 | 26.01 | 1,141,133 | +0.64(+2.53%) |
Jul 21, 2023 | 25.45 | 25.57 | 25.33 | 25.36 | 487,756 | -0.06(-0.22%) |
Jul 20, 2023 | 25.34 | 25.59 | 25.12 | 25.42 | 639,511 | +0.20(+0.80%) |
Jul 19, 2023 | 25.17 | 25.33 | 25.00 | 25.22 | 674,211 | +0.06(+0.26%) |
Jul 18, 2023 | 25.01 | 25.48 | 25.01 | 25.15 | 575,873 | +0.19(+0.77%) |
Jul 17, 2023 | 25.10 | 25.12 | 24.84 | 24.96 | 963,271 | -0.15(-0.59%) |
Jul 14, 2023 | 25.12 | 25.18 | 24.81 | 25.11 | 1,032,424 | -0.27(-1.05%) |
Jul 13, 2023 | 24.92 | 25.47 | 24.74 | 25.37 | 1,237,439 | +0.55(+2.22%) |
Jul 12, 2023 | 24.84 | 24.99 | 24.61 | 24.82 | 1,523,865 | -0.06(-0.22%) |
Jul 11, 2023 | 24.87 | 25.09 | 24.87 | 24.88 | 619,090 | +0.06(+0.26%) |
Jul 10, 2023 | 24.75 | 24.99 | 24.74 | 24.81 | 663,620 | +0.07(+0.30%) |
Jul 07, 2023 | 24.56 | 24.89 | 24.50 | 24.74 | 293,293 | +0.18(+0.75%) |
Jul 06, 2023 | 24.59 | 24.65 | 24.23 | 24.56 | 304,352 | -0.15(-0.59%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.36 | 24.70 | 381,750 | +0.06(+0.22%) |