Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.23 | 25.23 | 23.90 | 24.02 | 18,869 | -0.97(-3.88%) |
Sep 28, 2023 | 25.18 | 25.18 | 24.45 | 24.99 | 30,729 | -0.20(-0.79%) |
Sep 27, 2023 | 23.94 | 25.19 | 23.94 | 25.19 | 24,429 | +1.36(+5.71%) |
Sep 26, 2023 | 23.74 | 24.04 | 23.43 | 23.83 | 25,801 | -0.11(-0.46%) |
Sep 25, 2023 | 24.44 | 24.41 | 23.90 | 23.94 | 25,111 | -0.56(-2.29%) |
Sep 22, 2023 | 24.33 | 24.65 | 24.07 | 24.50 | 20,894 | +0.45(+1.87%) |
Sep 21, 2023 | 24.10 | 24.17 | 23.60 | 24.05 | 22,929 | +0.01(+0.04%) |
Sep 20, 2023 | 24.03 | 24.57 | 24.00 | 24.04 | 17,984 | -0.19(-0.78%) |
Sep 19, 2023 | 25.34 | 25.34 | 23.95 | 24.23 | 45,619 | -0.91(-3.62%) |
Sep 18, 2023 | 25.39 | 25.42 | 24.89 | 25.14 | 17,433 | -0.27(-1.06%) |
Sep 15, 2023 | 24.75 | 25.49 | 24.75 | 25.41 | 76,198 | +0.51(+2.05%) |
Sep 14, 2023 | 24.82 | 25.05 | 24.60 | 24.90 | 27,951 | +0.58(+2.38%) |
Sep 13, 2023 | 25.29 | 25.29 | 24.09 | 24.32 | 31,581 | -0.94(-3.72%) |
Sep 12, 2023 | 24.52 | 25.39 | 24.52 | 25.26 | 40,502 | +0.86(+3.52%) |
Sep 11, 2023 | 24.52 | 24.52 | 24.15 | 24.40 | 25,296 | +0.04(+0.16%) |
Sep 08, 2023 | 24.70 | 24.74 | 24.29 | 24.36 | 25,510 | -0.25(-1.02%) |
Sep 07, 2023 | 25.00 | 25.15 | 24.09 | 24.61 | 77,897 | -0.34(-1.36%) |
Sep 06, 2023 | 25.66 | 25.85 | 24.66 | 24.95 | 28,679 | -0.69(-2.69%) |
Sep 05, 2023 | 25.62 | 26.36 | 25.26 | 25.64 | 72,310 | +0.95(+3.85%) |
Sep 01, 2023 | 24.06 | 24.95 | 24.06 | 24.69 | 29,675 | +1.01(+4.27%) |
Aug 31, 2023 | 23.90 | 24.17 | 23.55 | 23.68 | 30,572 | -0.05(-0.21%) |
Aug 30, 2023 | 22.88 | 23.95 | 22.88 | 23.73 | 22,992 | +0.19(+0.81%) |
Aug 29, 2023 | 23.25 | 23.85 | 22.90 | 23.54 | 18,985 | +0.11(+0.47%) |
Aug 28, 2023 | 23.03 | 23.76 | 23.03 | 23.43 | 22,182 | +0.39(+1.69%) |
Aug 25, 2023 | 23.25 | 23.33 | 22.87 | 23.04 | 21,569 | +0.01(+0.04%) |
Aug 24, 2023 | 23.30 | 23.47 | 22.95 | 23.03 | 43,585 | -0.52(-2.21%) |
Aug 23, 2023 | 23.26 | 23.66 | 23.26 | 23.55 | 27,633 | +0.26(+1.12%) |
Aug 22, 2023 | 24.05 | 24.70 | 23.25 | 23.29 | 42,330 | -0.65(-2.72%) |
Aug 21, 2023 | 24.44 | 25.42 | 23.71 | 23.94 | 29,195 | -0.45(-1.85%) |
Aug 18, 2023 | 23.24 | 24.42 | 23.20 | 24.39 | 52,821 | +0.84(+3.57%) |
Aug 17, 2023 | 23.66 | 23.91 | 23.27 | 23.55 | 37,911 | +0.05(+0.21%) |
Aug 16, 2023 | 24.56 | 24.56 | 23.37 | 23.50 | 39,880 | -0.54(-2.25%) |
Aug 15, 2023 | 24.67 | 24.67 | 24.00 | 24.04 | 22,981 | -0.84(-3.38%) |
Aug 14, 2023 | 25.00 | 25.19 | 24.60 | 24.88 | 27,457 | -0.28(-1.11%) |
Aug 11, 2023 | 24.33 | 25.19 | 24.33 | 25.16 | 33,560 | +0.74(+3.03%) |
Aug 10, 2023 | 25.12 | 25.12 | 24.30 | 24.42 | 24,932 | -0.32(-1.29%) |
Aug 09, 2023 | 24.78 | 26.56 | 24.08 | 24.74 | 58,919 | +0.17(+0.69%) |
Aug 08, 2023 | 24.22 | 25.70 | 23.60 | 24.57 | 97,564 | -0.02(-0.08%) |
Aug 07, 2023 | 25.17 | 25.45 | 24.38 | 24.59 | 69,304 | -0.61(-2.42%) |
Aug 04, 2023 | 27.33 | 28.73 | 25.01 | 25.20 | 166,006 | -1.80(-6.67%) |
Aug 03, 2023 | 27.08 | 27.84 | 26.90 | 27.00 | 91,404 | -0.21(-0.77%) |
Aug 02, 2023 | 27.12 | 27.52 | 26.87 | 27.21 | 64,764 | -0.27(-0.98%) |
Aug 01, 2023 | 27.07 | 27.50 | 26.72 | 27.48 | 41,704 | +0.27(+0.99%) |
Jul 31, 2023 | 27.06 | 27.47 | 26.80 | 27.21 | 46,463 | +0.26(+0.96%) |
Jul 28, 2023 | 26.46 | 27.16 | 26.43 | 26.95 | 34,508 | +0.71(+2.71%) |
Jul 27, 2023 | 26.62 | 26.84 | 26.12 | 26.24 | 42,696 | -0.31(-1.17%) |
Jul 26, 2023 | 26.13 | 26.76 | 26.10 | 26.55 | 31,488 | +0.22(+0.84%) |
Jul 25, 2023 | 26.10 | 26.50 | 25.92 | 26.33 | 41,364 | -0.05(-0.19%) |
Jul 24, 2023 | 25.28 | 26.50 | 25.28 | 26.38 | 55,641 | +0.94(+3.69%) |
Jul 21, 2023 | 25.75 | 25.95 | 25.14 | 25.44 | 34,941 | -0.19(-0.74%) |
Jul 20, 2023 | 25.94 | 26.00 | 25.26 | 25.63 | 22,102 | -0.17(-0.66%) |
Jul 19, 2023 | 25.74 | 26.25 | 25.44 | 25.80 | 16,505 | -0.01(-0.04%) |
Jul 18, 2023 | 25.63 | 26.23 | 25.61 | 25.81 | 30,527 | +1.08(+4.37%) |
Jul 17, 2023 | 24.96 | 25.13 | 24.64 | 24.73 | 33,266 | -0.22(-0.88%) |
Jul 14, 2023 | 25.57 | 25.57 | 24.53 | 24.95 | 36,431 | -0.76(-2.96%) |
Jul 13, 2023 | 26.23 | 26.49 | 25.65 | 25.71 | 36,601 | -0.45(-1.72%) |
Jul 12, 2023 | 26.91 | 27.20 | 26.11 | 26.16 | 54,484 | -0.28(-1.06%) |
Jul 11, 2023 | 26.00 | 26.66 | 25.68 | 26.44 | 51,674 | +0.61(+2.36%) |
Jul 10, 2023 | 25.98 | 26.16 | 25.33 | 25.83 | 48,878 | -0.14(-0.54%) |
Jul 07, 2023 | 24.14 | 26.23 | 24.14 | 25.97 | 188,640 | +1.95(+8.12%) |
Jul 06, 2023 | 24.44 | 24.51 | 23.31 | 24.02 | 51,549 | -0.69(-2.79%) |
Jul 05, 2023 | 25.77 | 25.77 | 24.66 | 24.71 | 50,700 | -1.16(-4.48%) |