Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.98 | 25.01 | 24.75 | 24.82 | 1,557,572 | +0.17(+0.71%) |
Sep 28, 2023 | 24.28 | 24.75 | 24.28 | 24.64 | 904,967 | +0.33(+1.36%) |
Sep 27, 2023 | 24.46 | 24.56 | 24.09 | 24.31 | 751,439 | -0.09(-0.36%) |
Sep 26, 2023 | 24.66 | 24.73 | 24.37 | 24.40 | 1,238,427 | -0.42(-1.68%) |
Sep 25, 2023 | 24.88 | 24.88 | 24.79 | 24.82 | 570,608 | -0.24(-0.97%) |
Sep 22, 2023 | 25.28 | 25.37 | 25.05 | 25.06 | 1,290,407 | -0.03(-0.12%) |
Sep 21, 2023 | 25.32 | 25.35 | 25.08 | 25.09 | 1,592,889 | -0.76(-2.93%) |
Sep 20, 2023 | 25.94 | 26.17 | 25.84 | 25.85 | 1,092,353 | +0.11(+0.41%) |
Sep 19, 2023 | 25.81 | 25.87 | 25.70 | 25.74 | 1,197,075 | -0.02(-0.08%) |
Sep 18, 2023 | 25.82 | 25.88 | 25.65 | 25.76 | 1,042,001 | +0.04(+0.15%) |
Sep 15, 2023 | 25.88 | 25.92 | 25.69 | 25.72 | 375,908 | -0.15(-0.56%) |
Sep 14, 2023 | 25.75 | 25.94 | 25.68 | 25.87 | 788,866 | +0.37(+1.45%) |
Sep 13, 2023 | 25.45 | 25.70 | 25.45 | 25.50 | 784,934 | +0.19(+0.77%) |
Sep 12, 2023 | 25.19 | 25.42 | 25.19 | 25.30 | 1,700,355 | -0.03(-0.11%) |
Sep 11, 2023 | 25.22 | 25.36 | 25.14 | 25.33 | 1,664,481 | +0.56(+2.27%) |
Sep 08, 2023 | 24.81 | 24.88 | 24.69 | 24.77 | 946,323 | +0.17(+0.71%) |
Sep 07, 2023 | 24.86 | 24.94 | 24.53 | 24.60 | 3,257,697 | -0.45(-1.78%) |
Sep 06, 2023 | 25.17 | 25.40 | 25.01 | 25.04 | 1,039,394 | -0.20(-0.81%) |
Sep 05, 2023 | 25.42 | 25.43 | 25.22 | 25.25 | 638,523 | -0.46(-1.78%) |
Sep 01, 2023 | 25.74 | 25.88 | 25.58 | 25.70 | 762,605 | +0.35(+1.38%) |
Aug 31, 2023 | 25.93 | 25.93 | 25.33 | 25.35 | 1,053,124 | -0.77(-2.94%) |
Aug 30, 2023 | 26.28 | 26.30 | 26.10 | 26.12 | 776,742 | -0.14(-0.52%) |
Aug 29, 2023 | 25.94 | 26.29 | 25.79 | 26.26 | 794,371 | +0.34(+1.31%) |
Aug 28, 2023 | 25.70 | 25.95 | 25.61 | 25.92 | 917,828 | +0.23(+0.91%) |
Aug 25, 2023 | 25.79 | 25.83 | 25.47 | 25.68 | 1,149,993 | -0.13(-0.49%) |
Aug 24, 2023 | 26.08 | 26.19 | 25.78 | 25.81 | 1,335,497 | -0.38(-1.45%) |
Aug 23, 2023 | 25.72 | 26.24 | 25.70 | 26.19 | 897,177 | +0.69(+2.70%) |
Aug 22, 2023 | 25.43 | 25.53 | 25.29 | 25.50 | 660,660 | +0.42(+1.66%) |
Aug 21, 2023 | 25.11 | 25.18 | 24.96 | 25.08 | 421,248 | -0.10(-0.39%) |
Aug 18, 2023 | 25.00 | 25.24 | 24.85 | 25.18 | 666,568 | +0.11(+0.43%) |
Aug 17, 2023 | 25.50 | 25.53 | 25.05 | 25.07 | 611,958 | -0.20(-0.81%) |
Aug 16, 2023 | 25.44 | 25.67 | 25.27 | 25.28 | 1,205,721 | -0.05(-0.19%) |
Aug 15, 2023 | 25.48 | 25.50 | 25.30 | 25.32 | 544,643 | -0.20(-0.80%) |
Aug 14, 2023 | 25.64 | 25.68 | 25.36 | 25.53 | 1,868,625 | -0.30(-1.17%) |
Aug 11, 2023 | 26.11 | 26.22 | 25.83 | 25.83 | 1,048,866 | -0.34(-1.30%) |
Aug 10, 2023 | 26.38 | 26.60 | 26.16 | 26.17 | 776,464 | +0.04(+0.15%) |
Aug 09, 2023 | 26.09 | 26.16 | 25.97 | 26.13 | 643,112 | -0.05(-0.19%) |
Aug 08, 2023 | 25.93 | 26.23 | 25.76 | 26.18 | 547,490 | -0.11(-0.41%) |
Aug 07, 2023 | 26.33 | 26.33 | 26.09 | 26.29 | 1,022,757 | -0.06(-0.22%) |
Aug 04, 2023 | 26.45 | 26.72 | 26.26 | 26.34 | 1,212,779 | +0.04(+0.15%) |
Aug 03, 2023 | 26.50 | 26.64 | 26.25 | 26.31 | 1,962,579 | -0.39(-1.46%) |
Aug 02, 2023 | 26.97 | 26.98 | 26.57 | 26.69 | 1,119,335 | -0.39(-1.43%) |
Aug 01, 2023 | 27.30 | 27.41 | 27.02 | 27.08 | 1,488,599 | -0.56(-2.04%) |
Jul 31, 2023 | 27.50 | 27.70 | 27.50 | 27.65 | 1,245,443 | +0.28(+1.03%) |
Jul 28, 2023 | 27.34 | 27.50 | 27.26 | 27.36 | 1,101,011 | +0.26(+0.97%) |
Jul 27, 2023 | 27.65 | 27.65 | 27.09 | 27.10 | 1,791,832 | -0.58(-2.10%) |
Jul 26, 2023 | 27.48 | 27.73 | 27.38 | 27.68 | 1,012,416 | +0.18(+0.67%) |
Jul 25, 2023 | 27.47 | 27.60 | 27.40 | 27.50 | 1,911,499 | +0.20(+0.75%) |
Jul 24, 2023 | 27.04 | 27.44 | 26.94 | 27.30 | 1,415,469 | +0.37(+1.37%) |
Jul 21, 2023 | 26.85 | 27.01 | 26.78 | 26.93 | 655,593 | +0.35(+1.32%) |
Jul 20, 2023 | 26.74 | 26.76 | 26.50 | 26.58 | 828,831 | -0.05(-0.18%) |
Jul 19, 2023 | 26.61 | 26.71 | 26.48 | 26.63 | 791,552 | +0.07(+0.26%) |
Jul 18, 2023 | 26.53 | 26.72 | 26.44 | 26.56 | 1,428,610 | -0.02(-0.07%) |
Jul 17, 2023 | 26.29 | 26.60 | 26.07 | 26.58 | 1,140,785 | +0.04(+0.15%) |
Jul 14, 2023 | 26.75 | 26.75 | 26.51 | 26.54 | 783,814 | -0.26(-0.98%) |
Jul 13, 2023 | 26.64 | 26.90 | 26.61 | 26.80 | 1,592,185 | +0.41(+1.55%) |
Jul 12, 2023 | 26.62 | 26.73 | 26.36 | 26.39 | 849,498 | +0.22(+0.85%) |
Jul 11, 2023 | 25.80 | 26.19 | 25.64 | 26.17 | 1,845,153 | +0.09(+0.34%) |
Jul 10, 2023 | 26.14 | 26.22 | 26.03 | 26.08 | 1,199,253 | -0.15(-0.56%) |
Jul 07, 2023 | 25.97 | 26.40 | 25.92 | 26.23 | 1,727,290 | +0.50(+1.92%) |
Jul 06, 2023 | 26.15 | 26.22 | 25.55 | 25.73 | 1,364,719 | -0.76(-2.86%) |
Jul 05, 2023 | 26.47 | 26.60 | 26.34 | 26.49 | 937,898 | -0.23(-0.87%) |