Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.13 | 26.13 | 25.60 | 25.71 | 137,254 | -0.34(-1.29%) |
Sep 28, 2023 | 25.95 | 26.19 | 25.86 | 26.04 | 173,773 | +0.11(+0.42%) |
Sep 27, 2023 | 25.49 | 26.13 | 25.48 | 25.94 | 209,513 | +0.75(+2.99%) |
Sep 26, 2023 | 25.04 | 25.39 | 25.00 | 25.18 | 108,190 | -0.07(-0.27%) |
Sep 25, 2023 | 24.71 | 25.25 | 25.14 | 25.25 | 134,072 | +0.51(+2.08%) |
Sep 22, 2023 | 24.93 | 25.13 | 24.72 | 24.74 | 119,359 | -0.01(-0.04%) |
Sep 21, 2023 | 25.24 | 25.32 | 24.70 | 24.75 | 375,991 | -0.47(-1.87%) |
Sep 20, 2023 | 25.55 | 25.78 | 25.21 | 25.22 | 84,094 | -0.43(-1.69%) |
Sep 19, 2023 | 26.11 | 26.21 | 25.56 | 25.65 | 155,768 | -0.27(-1.02%) |
Sep 18, 2023 | 26.13 | 26.18 | 25.76 | 25.92 | 536,140 | -0.04(-0.15%) |
Sep 15, 2023 | 26.29 | 26.34 | 25.89 | 25.96 | 203,240 | -0.45(-1.71%) |
Sep 14, 2023 | 26.55 | 26.69 | 26.30 | 26.41 | 213,140 | +0.21(+0.79%) |
Sep 13, 2023 | 26.57 | 26.57 | 26.03 | 26.20 | 217,500 | -0.26(-0.97%) |
Sep 12, 2023 | 26.00 | 26.51 | 26.00 | 26.46 | 1,193,190 | +0.65(+2.51%) |
Sep 11, 2023 | 26.49 | 26.60 | 25.72 | 25.81 | 266,237 | -0.55(-2.09%) |
Sep 08, 2023 | 26.28 | 26.56 | 26.28 | 26.36 | 125,302 | +0.20(+0.75%) |
Sep 07, 2023 | 26.36 | 26.55 | 26.14 | 26.16 | 148,321 | -0.25(-0.93%) |
Sep 06, 2023 | 26.42 | 26.69 | 26.21 | 26.41 | 464,192 | -0.07(-0.26%) |
Sep 05, 2023 | 26.74 | 26.93 | 26.48 | 26.48 | 304,722 | -0.17(-0.63%) |
Sep 01, 2023 | 26.31 | 26.70 | 26.31 | 26.64 | 209,237 | +0.57(+2.19%) |
Aug 31, 2023 | 26.04 | 26.14 | 25.82 | 26.07 | 141,453 | +0.12(+0.45%) |
Aug 30, 2023 | 25.84 | 26.05 | 25.80 | 25.96 | 123,656 | +0.19(+0.73%) |
Aug 29, 2023 | 25.67 | 25.78 | 25.41 | 25.77 | 146,749 | +0.18(+0.69%) |
Aug 28, 2023 | 25.49 | 25.82 | 25.45 | 25.59 | 234,038 | +0.23(+0.89%) |
Aug 25, 2023 | 25.30 | 25.48 | 25.04 | 25.37 | 152,507 | +0.22(+0.86%) |
Aug 24, 2023 | 25.15 | 25.46 | 25.13 | 25.15 | 105,638 | -0.24(-0.93%) |
Aug 23, 2023 | 25.35 | 25.48 | 25.05 | 25.39 | 255,818 | -0.23(-0.88%) |
Aug 22, 2023 | 25.90 | 26.02 | 25.59 | 25.61 | 139,706 | -0.29(-1.14%) |
Aug 21, 2023 | 25.87 | 26.14 | 25.65 | 25.91 | 186,633 | +0.16(+0.61%) |
Aug 18, 2023 | 25.32 | 25.75 | 25.31 | 25.75 | 139,830 | +0.22(+0.85%) |
Aug 17, 2023 | 25.51 | 25.83 | 25.50 | 25.53 | 154,642 | +0.31(+1.25%) |
Aug 16, 2023 | 25.32 | 25.63 | 25.19 | 25.22 | 164,257 | -0.15(-0.58%) |
Aug 15, 2023 | 25.56 | 25.56 | 25.26 | 25.37 | 164,291 | -0.41(-1.60%) |
Aug 14, 2023 | 25.79 | 25.83 | 25.54 | 25.78 | 211,712 | -0.14(-0.53%) |
Aug 11, 2023 | 25.62 | 26.04 | 25.62 | 25.92 | 143,376 | +0.19(+0.73%) |
Aug 10, 2023 | 25.96 | 26.13 | 25.55 | 25.73 | 419,183 | -0.30(-1.17%) |
Aug 09, 2023 | 26.03 | 26.39 | 25.81 | 26.04 | 892,776 | +0.34(+1.34%) |
Aug 08, 2023 | 25.06 | 25.74 | 24.89 | 25.69 | 478,130 | +0.12(+0.46%) |
Aug 07, 2023 | 25.60 | 25.68 | 25.37 | 25.57 | 277,205 | +0.11(+0.42%) |
Aug 04, 2023 | 25.43 | 25.81 | 25.33 | 25.46 | 277,178 | +0.15(+0.58%) |
Aug 03, 2023 | 24.85 | 25.58 | 24.73 | 25.32 | 190,770 | +0.54(+2.18%) |
Aug 02, 2023 | 25.00 | 25.02 | 24.50 | 24.78 | 224,202 | -0.45(-1.79%) |
Aug 01, 2023 | 25.02 | 25.26 | 24.82 | 25.23 | 199,341 | -0.08(-0.31%) |
Jul 31, 2023 | 25.16 | 25.34 | 25.14 | 25.31 | 243,025 | +0.31(+1.26%) |
Jul 28, 2023 | 24.65 | 25.00 | 24.43 | 24.99 | 212,458 | +0.55(+2.25%) |
Jul 27, 2023 | 24.89 | 24.98 | 24.37 | 24.44 | 202,164 | -0.23(-0.92%) |
Jul 26, 2023 | 24.45 | 24.78 | 24.38 | 24.67 | 168,710 | -0.01(-0.04%) |
Jul 25, 2023 | 24.54 | 24.85 | 24.33 | 24.68 | 279,258 | +0.20(+0.80%) |
Jul 24, 2023 | 24.24 | 24.71 | 24.23 | 24.48 | 305,945 | +0.31(+1.30%) |
Jul 21, 2023 | 24.18 | 24.21 | 23.94 | 24.17 | 202,515 | +0.08(+0.33%) |
Jul 20, 2023 | 23.98 | 24.13 | 23.84 | 24.09 | 238,632 | +0.23(+0.95%) |
Jul 19, 2023 | 23.84 | 24.15 | 23.72 | 23.86 | 204,738 | +0.06(+0.25%) |
Jul 18, 2023 | 23.12 | 23.98 | 23.12 | 23.80 | 417,091 | +0.70(+3.02%) |
Jul 17, 2023 | 22.97 | 23.22 | 22.88 | 23.11 | 200,842 | +0.04(+0.17%) |
Jul 14, 2023 | 23.78 | 23.78 | 23.02 | 23.07 | 368,339 | -0.85(-3.54%) |
Jul 13, 2023 | 23.80 | 24.21 | 23.72 | 23.91 | 1,300,923 | +0.14(+0.58%) |
Jul 12, 2023 | 23.87 | 23.96 | 23.63 | 23.77 | 748,444 | +0.14(+0.58%) |
Jul 11, 2023 | 23.23 | 23.70 | 23.15 | 23.64 | 242,517 | +0.58(+2.52%) |
Jul 10, 2023 | 22.90 | 23.11 | 22.79 | 23.06 | 336,906 | +0.19(+0.82%) |
Jul 07, 2023 | 22.17 | 23.16 | 22.17 | 22.87 | 212,947 | +0.62(+2.78%) |
Jul 06, 2023 | 22.62 | 22.78 | 21.94 | 22.25 | 732,014 | -0.61(-2.67%) |
Jul 05, 2023 | 23.07 | 23.11 | 22.79 | 22.86 | 182,400 | -0.08(-0.34%) |