Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.26 | 24.44 | 23.59 | 23.79 | 469,916 | +0.03(+0.13%) |
Sep 28, 2023 | 23.37 | 23.79 | 23.32 | 23.76 | 440,272 | +0.31(+1.32%) |
Sep 27, 2023 | 23.69 | 23.77 | 23.19 | 23.45 | 431,239 | -0.44(-1.83%) |
Sep 26, 2023 | 24.41 | 24.59 | 23.86 | 23.89 | 560,049 | -0.80(-3.23%) |
Sep 25, 2023 | 24.79 | 24.71 | 24.51 | 24.68 | 397,705 | -0.26(-1.04%) |
Sep 22, 2023 | 25.16 | 25.51 | 24.90 | 24.94 | 280,550 | -0.05(-0.20%) |
Sep 21, 2023 | 25.20 | 25.41 | 24.93 | 24.99 | 283,173 | -0.67(-2.60%) |
Sep 20, 2023 | 25.70 | 26.10 | 25.64 | 25.66 | 398,449 | +0.08(+0.31%) |
Sep 19, 2023 | 26.16 | 26.17 | 25.54 | 25.58 | 257,084 | -0.58(-2.21%) |
Sep 18, 2023 | 26.23 | 26.28 | 25.95 | 26.16 | 169,008 | -0.12(-0.45%) |
Sep 15, 2023 | 25.91 | 26.43 | 25.89 | 26.28 | 385,586 | +0.67(+2.60%) |
Sep 14, 2023 | 25.12 | 25.87 | 25.12 | 25.61 | 1,813,935 | +0.52(+2.06%) |
Sep 13, 2023 | 25.11 | 25.36 | 24.98 | 25.09 | 112,481 | -0.04(-0.16%) |
Sep 12, 2023 | 24.92 | 25.56 | 24.88 | 25.13 | 202,227 | -0.11(-0.43%) |
Sep 11, 2023 | 25.20 | 25.51 | 25.15 | 25.24 | 309,038 | +0.38(+1.52%) |
Sep 08, 2023 | 24.95 | 25.32 | 24.82 | 24.86 | 224,236 | +0.06(+0.24%) |
Sep 07, 2023 | 24.95 | 24.95 | 24.70 | 24.80 | 196,976 | -0.24(-0.95%) |
Sep 06, 2023 | 25.00 | 25.31 | 24.89 | 25.04 | 190,340 | -0.18(-0.71%) |
Sep 05, 2023 | 25.67 | 25.87 | 25.12 | 25.22 | 738,559 | -0.77(-2.95%) |
Sep 01, 2023 | 26.60 | 26.82 | 25.90 | 25.99 | 375,907 | -0.39(-1.47%) |
Aug 31, 2023 | 26.54 | 26.64 | 26.21 | 26.38 | 222,753 | -0.26(-0.97%) |
Aug 30, 2023 | 26.89 | 27.27 | 26.53 | 26.63 | 389,921 | -0.02(-0.07%) |
Aug 29, 2023 | 26.09 | 26.68 | 25.92 | 26.65 | 374,332 | +0.58(+2.21%) |
Aug 28, 2023 | 25.48 | 26.26 | 25.48 | 26.08 | 389,535 | +0.59(+2.30%) |
Aug 25, 2023 | 25.65 | 25.85 | 25.09 | 25.49 | 427,206 | -0.13(-0.51%) |
Aug 24, 2023 | 25.64 | 26.01 | 25.45 | 25.62 | 283,043 | -0.24(-0.92%) |
Aug 23, 2023 | 25.19 | 26.02 | 25.19 | 25.86 | 682,806 | +0.84(+3.34%) |
Aug 22, 2023 | 24.87 | 25.03 | 24.55 | 25.02 | 149,588 | +0.32(+1.29%) |
Aug 21, 2023 | 24.87 | 24.89 | 24.44 | 24.70 | 443,007 | -0.06(-0.24%) |
Aug 18, 2023 | 24.61 | 24.77 | 24.45 | 24.76 | 288,283 | +0.04(+0.16%) |
Aug 17, 2023 | 24.93 | 25.07 | 24.56 | 24.72 | 350,943 | +0.04(+0.16%) |
Aug 16, 2023 | 24.99 | 25.13 | 24.66 | 24.68 | 634,862 | -0.38(-1.51%) |
Aug 15, 2023 | 25.60 | 25.68 | 25.04 | 25.06 | 789,884 | -0.68(-2.63%) |
Aug 14, 2023 | 25.99 | 25.99 | 25.49 | 25.74 | 376,685 | -0.46(-1.75%) |
Aug 11, 2023 | 25.49 | 26.23 | 25.48 | 26.20 | 323,505 | +0.56(+2.17%) |
Aug 10, 2023 | 25.83 | 26.03 | 25.42 | 25.64 | 452,506 | -0.05(-0.19%) |
Aug 09, 2023 | 25.79 | 25.82 | 25.46 | 25.69 | 320,070 | -0.06(-0.23%) |
Aug 08, 2023 | 25.57 | 25.82 | 25.30 | 25.75 | 335,628 | -0.10(-0.38%) |
Aug 07, 2023 | 26.05 | 26.05 | 25.69 | 25.85 | 401,813 | -0.20(-0.76%) |
Aug 04, 2023 | 26.06 | 26.26 | 25.88 | 26.05 | 285,776 | +0.34(+1.32%) |
Aug 03, 2023 | 25.79 | 25.83 | 25.49 | 25.71 | 355,183 | -0.19(-0.73%) |
Aug 02, 2023 | 26.60 | 26.68 | 25.77 | 25.90 | 440,597 | -0.79(-2.95%) |
Aug 01, 2023 | 27.06 | 27.30 | 26.59 | 26.68 | 475,262 | -0.95(-3.42%) |
Jul 31, 2023 | 27.11 | 27.95 | 27.04 | 27.63 | 382,997 | +0.83(+3.08%) |
Jul 28, 2023 | 26.77 | 26.91 | 26.52 | 26.80 | 613,645 | +0.33(+1.24%) |
Jul 27, 2023 | 27.44 | 27.44 | 26.44 | 26.48 | 627,053 | -1.27(-4.59%) |
Jul 26, 2023 | 27.88 | 27.88 | 27.42 | 27.75 | 220,562 | -0.11(-0.39%) |
Jul 25, 2023 | 27.47 | 27.95 | 27.43 | 27.86 | 344,366 | +0.60(+2.19%) |
Jul 24, 2023 | 27.26 | 27.49 | 26.97 | 27.26 | 294,321 | -0.06(-0.22%) |
Jul 21, 2023 | 27.18 | 27.48 | 27.16 | 27.32 | 168,465 | -0.07(-0.25%) |
Jul 20, 2023 | 28.07 | 28.14 | 27.37 | 27.39 | 313,274 | -0.84(-2.96%) |
Jul 19, 2023 | 28.04 | 28.31 | 28.04 | 28.23 | 171,907 | +0.02(+0.07%) |
Jul 18, 2023 | 27.68 | 28.34 | 27.60 | 28.21 | 766,370 | +0.65(+2.35%) |
Jul 17, 2023 | 27.36 | 27.63 | 26.95 | 27.56 | 404,904 | +0.05(+0.18%) |
Jul 14, 2023 | 27.46 | 27.77 | 27.30 | 27.51 | 278,714 | +0.00(+0.00%) |
Jul 13, 2023 | 27.52 | 27.73 | 27.32 | 27.51 | 575,807 | +0.28(+1.02%) |
Jul 12, 2023 | 26.34 | 27.34 | 26.34 | 27.23 | 1,187,276 | +1.41(+5.47%) |
Jul 11, 2023 | 25.92 | 26.04 | 25.64 | 25.82 | 214,400 | +0.05(+0.19%) |
Jul 10, 2023 | 25.12 | 25.83 | 25.05 | 25.77 | 312,015 | +0.57(+2.25%) |
Jul 07, 2023 | 24.95 | 25.48 | 24.84 | 25.20 | 293,709 | +0.27(+1.08%) |
Jul 06, 2023 | 25.50 | 25.50 | 24.79 | 24.93 | 605,823 | -0.69(-2.68%) |
Jul 05, 2023 | 26.29 | 26.34 | 25.59 | 25.62 | 405,776 | -0.62(-2.35%) |