Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 14, 2023 | 24.66 | 0 | +0.39(+1.59%) | |||
Sep 13, 2023 | 24.73 | 24.86 | 24.23 | 24.27 | 998,959 | -0.48(-1.96%) |
Sep 12, 2023 | 24.85 | 24.90 | 24.67 | 24.75 | 561,237 | -0.09(-0.36%) |
Sep 11, 2023 | 25.25 | 25.36 | 24.51 | 24.84 | 1,355,100 | -0.26(-1.02%) |
Sep 08, 2023 | 24.22 | 25.12 | 24.22 | 25.10 | 4,120,200 | +0.92(+3.80%) |
Sep 07, 2023 | 25.01 | 25.01 | 23.98 | 24.18 | 6,137,269 | -1.05(-4.15%) |
Sep 06, 2023 | 25.61 | 25.70 | 25.12 | 25.23 | 411,671 | -0.41(-1.58%) |
Sep 05, 2023 | 25.74 | 25.93 | 25.49 | 25.63 | 712,633 | -0.21(-0.80%) |
Sep 01, 2023 | 25.80 | 25.99 | 25.72 | 25.84 | 448,911 | +0.26(+1.00%) |
Aug 31, 2023 | 25.69 | 25.82 | 25.56 | 25.58 | 754,407 | -0.01(-0.04%) |
Aug 30, 2023 | 25.56 | 25.65 | 25.36 | 25.59 | 448,464 | +0.10(+0.39%) |
Aug 29, 2023 | 25.04 | 25.52 | 24.93 | 25.50 | 527,876 | +0.43(+1.70%) |
Aug 28, 2023 | 24.95 | 25.31 | 24.95 | 25.07 | 309,219 | +0.26(+1.04%) |
Aug 25, 2023 | 25.17 | 25.18 | 24.75 | 24.81 | 341,097 | -0.18(-0.71%) |
Aug 24, 2023 | 25.01 | 25.55 | 24.98 | 24.99 | 424,999 | -0.09(-0.35%) |
Aug 23, 2023 | 24.82 | 25.14 | 24.59 | 25.08 | 499,633 | +0.45(+1.85%) |
Aug 22, 2023 | 24.88 | 24.88 | 24.55 | 24.63 | 370,909 | -0.06(-0.24%) |
Aug 21, 2023 | 24.70 | 24.82 | 24.40 | 24.68 | 505,771 | -0.07(-0.28%) |
Aug 18, 2023 | 24.51 | 24.89 | 24.51 | 24.75 | 742,980 | +0.00(+0.00%) |
Aug 17, 2023 | 24.90 | 25.20 | 24.72 | 24.75 | 571,238 | -0.03(-0.12%) |
Aug 16, 2023 | 25.05 | 25.09 | 24.70 | 24.78 | 438,937 | -0.16(-0.63%) |
Aug 15, 2023 | 25.32 | 25.32 | 24.86 | 24.94 | 319,465 | -0.65(-2.55%) |
Aug 14, 2023 | 25.76 | 25.89 | 25.54 | 25.59 | 333,282 | -0.30(-1.15%) |
Aug 11, 2023 | 25.87 | 26.10 | 25.87 | 25.89 | 379,415 | -0.09(-0.34%) |
Aug 10, 2023 | 25.95 | 26.23 | 25.90 | 25.98 | 324,022 | +0.11(+0.42%) |
Aug 09, 2023 | 26.30 | 26.30 | 25.83 | 25.87 | 645,568 | -0.39(-1.47%) |
Aug 08, 2023 | 26.13 | 26.44 | 25.95 | 26.26 | 669,055 | -0.19(-0.71%) |
Aug 07, 2023 | 25.76 | 26.49 | 25.69 | 26.44 | 482,206 | +0.72(+2.81%) |
Aug 04, 2023 | 25.35 | 25.82 | 25.35 | 25.72 | 459,341 | +0.32(+1.25%) |
Aug 03, 2023 | 25.26 | 25.47 | 25.13 | 25.41 | 450,777 | -0.03(-0.12%) |
Aug 02, 2023 | 25.38 | 25.62 | 25.35 | 25.44 | 549,877 | -0.07(-0.27%) |
Aug 01, 2023 | 25.64 | 25.72 | 25.05 | 25.51 | 646,325 | -0.20(-0.77%) |
Jul 31, 2023 | 25.83 | 25.92 | 25.30 | 25.70 | 702,998 | +0.00(+0.00%) |
Jul 28, 2023 | 24.96 | 26.11 | 24.96 | 25.70 | 786,445 | +0.26(+1.01%) |
Jul 27, 2023 | 25.90 | 26.08 | 25.37 | 25.45 | 765,067 | -0.45(-1.76%) |
Jul 26, 2023 | 25.53 | 25.94 | 25.53 | 25.90 | 533,105 | +0.36(+1.39%) |
Jul 25, 2023 | 25.48 | 25.75 | 25.42 | 25.54 | 922,776 | -0.08(-0.31%) |
Jul 24, 2023 | 25.36 | 25.69 | 25.33 | 25.62 | 582,885 | +0.25(+0.97%) |
Jul 21, 2023 | 25.59 | 25.61 | 25.36 | 25.38 | 600,538 | -0.14(-0.54%) |
Jul 20, 2023 | 25.87 | 25.87 | 25.35 | 25.52 | 707,941 | -0.31(-1.19%) |
Jul 19, 2023 | 25.62 | 25.90 | 25.57 | 25.82 | 768,973 | +0.41(+1.59%) |
Jul 18, 2023 | 24.96 | 25.51 | 24.91 | 25.42 | 880,554 | +0.53(+2.15%) |
Jul 17, 2023 | 24.81 | 24.98 | 24.67 | 24.88 | 657,635 | -0.16(-0.63%) |
Jul 14, 2023 | 25.16 | 25.20 | 24.85 | 25.04 | 604,939 | -0.26(-1.02%) |
Jul 13, 2023 | 25.13 | 25.35 | 25.02 | 25.30 | 408,344 | +0.15(+0.59%) |
Jul 12, 2023 | 25.55 | 25.55 | 25.12 | 25.15 | 616,495 | +0.00(+0.00%) |
Jul 11, 2023 | 24.72 | 25.28 | 24.64 | 25.15 | 1,255,514 | +0.55(+2.25%) |
Jul 10, 2023 | 24.04 | 24.63 | 24.01 | 24.60 | 647,755 | +0.42(+1.72%) |
Jul 07, 2023 | 23.72 | 24.48 | 23.72 | 24.18 | 508,290 | +0.40(+1.66%) |
Jul 06, 2023 | 23.56 | 23.56 | 23.31 | 23.79 | 473,440 | -0.11(-0.45%) |
Jul 05, 2023 | 23.98 | 24.44 | 23.68 | 23.89 | 487,371 | -0.16(-0.66%) |