Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.72 | 24.73 | 24.14 | 24.35 | 569,730 | -0.06(-0.25%) |
Sep 28, 2023 | 23.67 | 24.75 | 23.38 | 24.41 | 680,399 | +0.63(+2.65%) |
Sep 27, 2023 | 23.85 | 24.22 | 23.38 | 23.78 | 415,594 | +0.10(+0.42%) |
Sep 26, 2023 | 24.50 | 24.62 | 23.53 | 23.68 | 662,613 | -0.10(-0.42%) |
Sep 25, 2023 | 23.58 | 23.82 | 23.50 | 23.78 | 418,383 | -0.03(-0.13%) |
Sep 22, 2023 | 22.79 | 23.96 | 22.72 | 23.81 | 573,739 | +1.13(+4.98%) |
Sep 21, 2023 | 22.72 | 22.89 | 22.45 | 22.68 | 431,038 | -0.41(-1.78%) |
Sep 20, 2023 | 23.42 | 23.61 | 23.06 | 23.09 | 186,797 | -0.17(-0.73%) |
Sep 19, 2023 | 23.64 | 23.64 | 23.04 | 23.26 | 435,356 | -0.23(-0.98%) |
Sep 18, 2023 | 23.50 | 23.62 | 23.13 | 23.49 | 379,619 | -0.01(-0.04%) |
Sep 15, 2023 | 24.19 | 24.19 | 23.45 | 23.50 | 1,525,148 | -0.78(-3.21%) |
Sep 14, 2023 | 24.02 | 24.38 | 23.88 | 24.28 | 409,016 | +0.51(+2.15%) |
Sep 13, 2023 | 23.84 | 24.22 | 23.62 | 23.77 | 454,809 | +0.03(+0.13%) |
Sep 12, 2023 | 23.98 | 24.38 | 23.70 | 23.74 | 363,489 | -0.40(-1.66%) |
Sep 11, 2023 | 24.67 | 24.77 | 23.93 | 24.14 | 600,547 | -0.20(-0.82%) |
Sep 08, 2023 | 24.24 | 24.50 | 24.13 | 24.34 | 254,594 | +0.04(+0.16%) |
Sep 07, 2023 | 24.79 | 24.79 | 24.20 | 24.30 | 385,517 | -1.06(-4.18%) |
Sep 06, 2023 | 25.39 | 25.57 | 25.10 | 25.36 | 285,365 | -0.07(-0.28%) |
Sep 05, 2023 | 25.70 | 25.82 | 25.24 | 25.43 | 366,526 | -0.59(-2.27%) |
Sep 01, 2023 | 26.02 | 26.27 | 25.64 | 26.02 | 482,304 | +0.19(+0.74%) |
Aug 31, 2023 | 25.63 | 26.05 | 25.63 | 25.83 | 784,205 | +0.17(+0.66%) |
Aug 30, 2023 | 25.26 | 25.78 | 25.06 | 25.66 | 983,698 | +0.26(+1.02%) |
Aug 29, 2023 | 24.32 | 25.71 | 24.20 | 25.40 | 608,129 | +1.03(+4.23%) |
Aug 28, 2023 | 23.96 | 24.44 | 23.96 | 24.37 | 230,300 | +0.45(+1.88%) |
Aug 25, 2023 | 24.05 | 24.20 | 23.62 | 23.92 | 417,077 | -0.15(-0.62%) |
Aug 24, 2023 | 25.51 | 25.51 | 23.95 | 24.07 | 560,336 | -0.95(-3.80%) |
Aug 23, 2023 | 24.20 | 25.40 | 23.95 | 25.02 | 671,081 | +0.70(+2.88%) |
Aug 22, 2023 | 24.00 | 24.54 | 23.68 | 24.32 | 469,154 | +0.59(+2.49%) |
Aug 21, 2023 | 23.28 | 23.88 | 23.28 | 23.73 | 356,871 | +0.49(+2.11%) |
Aug 18, 2023 | 23.13 | 23.50 | 23.03 | 23.24 | 606,689 | -0.11(-0.47%) |
Aug 17, 2023 | 24.00 | 24.00 | 23.33 | 23.35 | 376,068 | -0.53(-2.22%) |
Aug 16, 2023 | 24.43 | 24.46 | 23.85 | 23.88 | 299,860 | -0.66(-2.69%) |
Aug 15, 2023 | 24.65 | 24.83 | 24.48 | 24.54 | 288,106 | -0.11(-0.45%) |
Aug 14, 2023 | 24.00 | 24.78 | 23.95 | 24.65 | 490,971 | +0.45(+1.86%) |
Aug 11, 2023 | 24.75 | 24.79 | 24.17 | 24.20 | 532,570 | -0.75(-3.01%) |
Aug 10, 2023 | 25.32 | 25.48 | 24.75 | 24.95 | 347,652 | -0.20(-0.80%) |
Aug 09, 2023 | 25.95 | 25.95 | 25.10 | 25.15 | 497,446 | -0.86(-3.31%) |
Aug 08, 2023 | 26.09 | 26.17 | 25.72 | 26.01 | 469,435 | -0.38(-1.44%) |
Aug 07, 2023 | 26.85 | 27.09 | 26.17 | 26.39 | 629,611 | -0.46(-1.71%) |
Aug 04, 2023 | 26.57 | 27.39 | 26.24 | 26.85 | 428,940 | +0.00(+0.00%) |
Aug 03, 2023 | 26.32 | 26.98 | 26.09 | 26.85 | 557,350 | +0.32(+1.21%) |
Aug 02, 2023 | 26.61 | 26.65 | 26.16 | 26.53 | 489,713 | -0.37(-1.38%) |
Aug 01, 2023 | 26.36 | 27.13 | 26.09 | 26.90 | 381,587 | +0.30(+1.13%) |
Jul 31, 2023 | 26.54 | 26.95 | 26.30 | 26.60 | 416,694 | +0.07(+0.26%) |
Jul 28, 2023 | 26.88 | 27.01 | 26.33 | 26.53 | 702,478 | -0.22(-0.83%) |
Jul 27, 2023 | 26.10 | 26.79 | 25.95 | 26.75 | 1,012,873 | +1.07(+4.17%) |
Jul 26, 2023 | 25.77 | 26.16 | 25.45 | 25.68 | 1,166,171 | -0.36(-1.38%) |
Jul 25, 2023 | 25.38 | 26.33 | 25.38 | 26.04 | 771,003 | +0.70(+2.76%) |
Jul 24, 2023 | 25.66 | 25.90 | 25.29 | 25.34 | 456,843 | -0.23(-0.90%) |
Jul 21, 2023 | 25.70 | 25.87 | 25.31 | 25.57 | 654,981 | +0.14(+0.55%) |
Jul 20, 2023 | 25.58 | 25.84 | 25.21 | 25.43 | 1,396,472 | -0.57(-2.19%) |
Jul 19, 2023 | 26.98 | 27.00 | 25.97 | 26.00 | 746,681 | -1.00(-3.70%) |
Jul 18, 2023 | 26.93 | 27.15 | 26.59 | 27.00 | 475,684 | -0.13(-0.48%) |
Jul 17, 2023 | 27.25 | 27.79 | 27.07 | 27.13 | 993,777 | -0.14(-0.51%) |
Jul 14, 2023 | 27.60 | 27.88 | 27.11 | 27.27 | 622,762 | -0.41(-1.48%) |
Jul 13, 2023 | 27.46 | 27.70 | 27.14 | 27.68 | 781,400 | +0.59(+2.18%) |
Jul 12, 2023 | 26.95 | 27.20 | 26.70 | 27.09 | 688,161 | +0.27(+1.01%) |
Jul 11, 2023 | 27.50 | 27.69 | 26.17 | 26.82 | 1,406,862 | -0.53(-1.94%) |
Jul 10, 2023 | 27.36 | 27.50 | 26.74 | 27.35 | 763,666 | -0.22(-0.80%) |
Jul 07, 2023 | 26.82 | 27.84 | 26.76 | 27.57 | 1,255,782 | +0.69(+2.57%) |
Jul 06, 2023 | 26.65 | 27.16 | 26.33 | 26.88 | 832,402 | -0.18(-0.67%) |
Jul 05, 2023 | 27.72 | 28.18 | 27.03 | 27.06 | 1,229,650 | -1.03(-3.67%) |