Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.58 | 24.68 | 23.91 | 23.97 | 299,576 | -0.55(-2.24%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.16 | 24.52 | 342,658 | -0.37(-1.48%) |
Sep 27, 2023 | 24.00 | 24.89 | 23.91 | 24.88 | 364,237 | +1.49(+6.36%) |
Sep 26, 2023 | 23.84 | 24.27 | 23.26 | 23.40 | 206,429 | -0.57(-2.37%) |
Sep 25, 2023 | 23.77 | 23.98 | 23.71 | 23.97 | 265,493 | -0.11(-0.46%) |
Sep 22, 2023 | 24.11 | 24.48 | 23.73 | 24.08 | 194,024 | +0.29(+1.22%) |
Sep 21, 2023 | 24.30 | 24.65 | 23.69 | 23.79 | 269,529 | -0.42(-1.73%) |
Sep 20, 2023 | 23.45 | 24.61 | 23.45 | 24.21 | 280,411 | +0.51(+2.15%) |
Sep 19, 2023 | 24.59 | 24.60 | 23.36 | 23.70 | 199,197 | -0.63(-2.58%) |
Sep 18, 2023 | 24.61 | 24.75 | 23.94 | 24.33 | 361,697 | -0.46(-1.85%) |
Sep 15, 2023 | 24.37 | 25.11 | 23.99 | 24.78 | 917,914 | +0.01(+0.04%) |
Sep 14, 2023 | 24.71 | 24.79 | 24.18 | 24.77 | 298,024 | +0.48(+1.97%) |
Sep 13, 2023 | 25.54 | 25.69 | 23.94 | 24.30 | 420,201 | -1.24(-4.85%) |
Sep 12, 2023 | 25.89 | 26.42 | 25.14 | 25.53 | 409,943 | +0.06(+0.23%) |
Sep 11, 2023 | 25.97 | 26.07 | 25.23 | 25.47 | 219,344 | -0.21(-0.82%) |
Sep 08, 2023 | 25.96 | 26.44 | 25.64 | 25.68 | 314,438 | -0.38(-1.46%) |
Sep 07, 2023 | 25.70 | 26.26 | 25.47 | 26.06 | 368,927 | +0.57(+2.23%) |
Sep 06, 2023 | 24.42 | 25.57 | 24.42 | 25.49 | 291,670 | +1.08(+4.42%) |
Sep 05, 2023 | 24.76 | 25.36 | 24.37 | 24.42 | 259,480 | -0.46(-1.85%) |
Sep 01, 2023 | 24.47 | 25.51 | 24.47 | 24.87 | 391,526 | +0.88(+3.66%) |
Aug 31, 2023 | 24.07 | 24.18 | 23.73 | 24.00 | 341,204 | +0.06(+0.25%) |
Aug 30, 2023 | 23.97 | 24.35 | 23.81 | 23.94 | 231,388 | -0.10(-0.42%) |
Aug 29, 2023 | 24.68 | 25.35 | 23.95 | 24.04 | 373,289 | -0.08(-0.33%) |
Aug 28, 2023 | 23.73 | 24.83 | 23.73 | 24.12 | 248,566 | +0.46(+1.94%) |
Aug 25, 2023 | 23.75 | 23.94 | 23.32 | 23.66 | 151,368 | +0.08(+0.34%) |
Aug 24, 2023 | 23.68 | 24.15 | 23.48 | 23.58 | 203,851 | -0.37(-1.54%) |
Aug 23, 2023 | 23.36 | 24.27 | 23.11 | 23.95 | 175,910 | +0.32(+1.35%) |
Aug 22, 2023 | 23.85 | 24.17 | 23.58 | 23.63 | 255,633 | -0.29(-1.21%) |
Aug 21, 2023 | 24.70 | 24.96 | 23.59 | 23.92 | 226,548 | -0.72(-2.92%) |
Aug 18, 2023 | 23.90 | 24.86 | 23.90 | 24.64 | 236,065 | +0.42(+1.73%) |
Aug 17, 2023 | 25.12 | 25.37 | 24.07 | 24.22 | 269,864 | -0.43(-1.74%) |
Aug 16, 2023 | 24.75 | 25.34 | 24.51 | 24.65 | 180,725 | -0.15(-0.60%) |
Aug 15, 2023 | 24.86 | 25.32 | 24.68 | 24.79 | 233,048 | -0.32(-1.27%) |
Aug 14, 2023 | 25.55 | 25.64 | 24.77 | 25.11 | 369,125 | -0.63(-2.44%) |
Aug 11, 2023 | 25.71 | 26.22 | 25.60 | 25.74 | 277,815 | +0.03(+0.12%) |
Aug 10, 2023 | 25.50 | 26.31 | 25.46 | 25.71 | 225,107 | +0.14(+0.55%) |
Aug 09, 2023 | 25.18 | 25.93 | 24.83 | 25.57 | 274,442 | +0.62(+2.48%) |
Aug 08, 2023 | 24.36 | 25.06 | 24.05 | 24.95 | 221,171 | +0.06(+0.24%) |
Aug 07, 2023 | 24.88 | 25.27 | 24.52 | 24.89 | 206,134 | -0.31(-1.23%) |
Aug 04, 2023 | 25.63 | 25.90 | 24.91 | 25.20 | 229,665 | -0.25(-0.98%) |
Aug 03, 2023 | 25.69 | 26.32 | 25.06 | 25.45 | 482,775 | -0.47(-1.81%) |
Aug 02, 2023 | 26.94 | 27.23 | 25.57 | 25.92 | 591,810 | -1.45(-5.29%) |
Aug 01, 2023 | 25.81 | 27.88 | 25.24 | 27.37 | 679,101 | +1.44(+5.54%) |
Jul 31, 2023 | 26.16 | 26.51 | 25.68 | 25.93 | 298,351 | -0.10(-0.38%) |
Jul 28, 2023 | 24.71 | 26.32 | 24.41 | 26.03 | 598,974 | +1.48(+6.01%) |
Jul 27, 2023 | 24.70 | 25.15 | 23.44 | 24.56 | 1,005,478 | -0.19(-0.77%) |
Jul 26, 2023 | 24.24 | 25.19 | 24.20 | 24.75 | 440,734 | +0.31(+1.27%) |
Jul 25, 2023 | 24.43 | 24.59 | 23.85 | 24.44 | 346,172 | -0.19(-0.77%) |
Jul 24, 2023 | 24.51 | 25.35 | 23.98 | 24.63 | 595,000 | +0.26(+1.06%) |
Jul 21, 2023 | 24.59 | 24.64 | 24.19 | 24.37 | 220,111 | -0.08(-0.33%) |
Jul 20, 2023 | 24.95 | 25.02 | 24.42 | 24.45 | 228,161 | -0.19(-0.77%) |
Jul 19, 2023 | 24.36 | 24.78 | 23.97 | 24.64 | 271,788 | +0.14(+0.57%) |
Jul 18, 2023 | 23.67 | 24.99 | 23.67 | 24.50 | 285,452 | +0.81(+3.41%) |
Jul 17, 2023 | 22.97 | 24.06 | 22.65 | 23.69 | 377,951 | +0.50(+2.15%) |
Jul 14, 2023 | 24.08 | 24.08 | 22.88 | 23.19 | 558,970 | -0.95(-3.93%) |
Jul 13, 2023 | 24.11 | 24.91 | 23.77 | 24.14 | 459,506 | +0.07(+0.29%) |
Jul 12, 2023 | 24.54 | 24.82 | 23.79 | 24.07 | 287,427 | -0.28(-1.15%) |
Jul 11, 2023 | 24.26 | 24.60 | 23.76 | 24.35 | 425,360 | +0.09(+0.37%) |
Jul 10, 2023 | 23.79 | 24.34 | 23.79 | 24.26 | 444,583 | +0.07(+0.29%) |
Jul 07, 2023 | 21.44 | 24.37 | 21.44 | 24.19 | 443,221 | +2.56(+11.86%) |
Jul 06, 2023 | 21.73 | 22.26 | 21.15 | 21.62 | 346,697 | -0.32(-1.46%) |
Jul 05, 2023 | 22.46 | 22.66 | 21.66 | 21.94 | 490,863 | -0.31(-1.39%) |