Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.22 | 23.50 | 22.87 | 23.03 | 108,330 | -0.09(-0.39%) |
Sep 28, 2023 | 23.03 | 23.46 | 22.96 | 23.12 | 83,159 | +0.08(+0.35%) |
Sep 27, 2023 | 23.38 | 23.58 | 22.98 | 23.04 | 67,090 | -0.13(-0.56%) |
Sep 26, 2023 | 23.40 | 23.71 | 22.94 | 23.17 | 85,568 | -0.34(-1.44%) |
Sep 25, 2023 | 23.43 | 23.88 | 23.32 | 23.51 | 122,750 | -0.01(-0.04%) |
Sep 22, 2023 | 23.81 | 23.81 | 23.02 | 23.52 | 210,204 | -0.19(-0.80%) |
Sep 21, 2023 | 23.64 | 23.81 | 23.36 | 23.71 | 75,319 | -0.21(-0.88%) |
Sep 20, 2023 | 23.74 | 24.17 | 23.74 | 23.92 | 121,295 | +0.22(+0.93%) |
Sep 19, 2023 | 23.54 | 23.82 | 23.48 | 23.70 | 61,584 | +0.15(+0.64%) |
Sep 18, 2023 | 23.99 | 23.99 | 23.35 | 23.55 | 69,059 | -0.44(-1.83%) |
Sep 15, 2023 | 24.74 | 24.74 | 23.82 | 23.99 | 200,711 | -0.81(-3.26%) |
Sep 14, 2023 | 24.46 | 24.93 | 24.36 | 24.80 | 49,882 | +0.41(+1.70%) |
Sep 13, 2023 | 24.42 | 24.65 | 24.15 | 24.38 | 69,442 | +0.01(+0.04%) |
Sep 12, 2023 | 23.59 | 24.44 | 23.50 | 24.37 | 80,656 | +0.67(+2.81%) |
Sep 11, 2023 | 23.40 | 23.84 | 23.28 | 23.71 | 88,982 | +0.48(+2.06%) |
Sep 08, 2023 | 23.29 | 23.55 | 23.00 | 23.23 | 183,209 | -0.04(-0.17%) |
Sep 07, 2023 | 23.47 | 23.71 | 23.06 | 23.27 | 139,101 | -0.20(-0.85%) |
Sep 06, 2023 | 24.12 | 24.14 | 23.44 | 23.47 | 86,207 | -0.75(-3.08%) |
Sep 05, 2023 | 24.41 | 24.54 | 23.99 | 24.21 | 58,294 | -0.37(-1.50%) |
Sep 01, 2023 | 24.57 | 24.88 | 24.42 | 24.58 | 63,393 | +0.09(+0.37%) |
Aug 31, 2023 | 24.82 | 25.18 | 24.38 | 24.49 | 88,081 | -0.29(-1.16%) |
Aug 30, 2023 | 24.41 | 24.97 | 24.32 | 24.78 | 79,529 | +0.20(+0.81%) |
Aug 29, 2023 | 24.51 | 24.71 | 24.36 | 24.58 | 49,881 | +0.00(+0.00%) |
Aug 28, 2023 | 24.42 | 24.66 | 24.35 | 24.58 | 119,490 | +0.21(+0.86%) |
Aug 25, 2023 | 24.48 | 24.48 | 24.16 | 24.37 | 45,218 | -0.03(-0.12%) |
Aug 24, 2023 | 24.29 | 24.64 | 24.18 | 24.40 | 65,789 | -0.09(-0.37%) |
Aug 23, 2023 | 24.23 | 24.51 | 24.04 | 24.49 | 82,823 | +0.25(+1.03%) |
Aug 22, 2023 | 24.23 | 24.59 | 23.97 | 24.24 | 85,161 | +0.03(+0.12%) |
Aug 21, 2023 | 24.78 | 25.03 | 24.18 | 24.21 | 110,747 | -0.49(-1.97%) |
Aug 18, 2023 | 25.11 | 25.47 | 24.66 | 24.70 | 179,261 | -0.44(-1.74%) |
Aug 17, 2023 | 24.96 | 25.26 | 24.96 | 25.14 | 51,623 | +0.18(+0.72%) |
Aug 16, 2023 | 25.20 | 25.20 | 24.67 | 24.96 | 75,846 | +0.00(+0.00%) |
Aug 15, 2023 | 24.85 | 25.02 | 24.64 | 24.96 | 70,514 | +0.04(+0.16%) |
Aug 14, 2023 | 25.18 | 25.19 | 24.66 | 24.92 | 105,024 | -0.47(-1.84%) |
Aug 11, 2023 | 25.60 | 25.65 | 25.29 | 25.39 | 92,133 | -0.18(-0.70%) |
Aug 10, 2023 | 25.48 | 25.69 | 25.31 | 25.57 | 127,721 | +0.10(+0.39%) |
Aug 09, 2023 | 25.80 | 25.88 | 25.42 | 25.47 | 67,144 | -0.43(-1.65%) |
Aug 08, 2023 | 25.61 | 26.00 | 25.26 | 25.89 | 76,105 | +0.33(+1.28%) |
Aug 07, 2023 | 25.18 | 25.76 | 25.05 | 25.57 | 130,702 | +0.44(+1.74%) |
Aug 04, 2023 | 25.35 | 25.44 | 24.93 | 25.13 | 112,510 | -0.16(-0.63%) |
Aug 03, 2023 | 25.37 | 26.17 | 25.22 | 25.29 | 220,452 | +0.34(+1.36%) |
Aug 02, 2023 | 23.88 | 25.48 | 23.88 | 24.95 | 508,670 | +1.53(+6.54%) |
Aug 01, 2023 | 23.59 | 23.92 | 23.34 | 23.42 | 89,102 | -0.31(-1.30%) |
Jul 31, 2023 | 23.70 | 23.91 | 23.59 | 23.73 | 79,320 | +0.13(+0.55%) |
Jul 28, 2023 | 23.73 | 23.77 | 23.52 | 23.60 | 74,921 | +0.12(+0.51%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.25 | 23.48 | 88,378 | -0.47(-1.95%) |
Jul 26, 2023 | 23.82 | 24.37 | 23.82 | 23.94 | 64,030 | +0.12(+0.50%) |
Jul 25, 2023 | 24.43 | 24.43 | 23.62 | 23.82 | 91,559 | -0.59(-2.40%) |
Jul 24, 2023 | 24.53 | 24.69 | 24.37 | 24.41 | 61,745 | -0.18(-0.73%) |
Jul 21, 2023 | 24.93 | 24.93 | 24.55 | 24.59 | 80,424 | -0.18(-0.72%) |
Jul 20, 2023 | 24.72 | 25.16 | 24.64 | 24.77 | 85,909 | +0.15(+0.61%) |
Jul 19, 2023 | 24.26 | 24.69 | 24.19 | 24.62 | 153,114 | +0.41(+1.68%) |
Jul 18, 2023 | 24.34 | 24.69 | 24.15 | 24.21 | 69,141 | -0.07(-0.29%) |
Jul 17, 2023 | 23.78 | 24.35 | 23.70 | 24.28 | 115,284 | +0.27(+1.12%) |
Jul 14, 2023 | 24.57 | 24.72 | 23.81 | 24.01 | 188,170 | -0.76(-3.05%) |
Jul 13, 2023 | 24.84 | 24.95 | 24.46 | 24.77 | 51,476 | +0.03(+0.12%) |
Jul 12, 2023 | 25.07 | 25.17 | 24.69 | 24.74 | 105,802 | -0.11(-0.44%) |
Jul 11, 2023 | 23.70 | 24.97 | 23.66 | 24.85 | 217,607 | +1.25(+5.31%) |
Jul 10, 2023 | 23.81 | 23.97 | 23.43 | 23.60 | 74,922 | -0.22(-0.92%) |
Jul 07, 2023 | 23.68 | 24.05 | 23.68 | 23.81 | 169,457 | +0.19(+0.80%) |
Jul 06, 2023 | 23.57 | 23.87 | 23.33 | 23.63 | 78,564 | -0.22(-0.92%) |
Jul 05, 2023 | 23.75 | 23.86 | 23.43 | 23.84 | 60,936 | +0.15(+0.63%) |