Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.50 | 25.52 | 25.40 | 25.46 | 9,049 | +0.18(+0.73%) |
Sep 28, 2023 | 25.20 | 25.33 | 25.11 | 25.27 | 4,966 | +0.11(+0.42%) |
Sep 27, 2023 | 25.37 | 25.37 | 25.14 | 25.17 | 25,189 | -0.36(-1.41%) |
Sep 26, 2023 | 25.71 | 25.72 | 25.46 | 25.53 | 3,609 | -0.06(-0.25%) |
Sep 25, 2023 | 25.75 | 25.75 | 25.57 | 25.59 | 16,547 | -0.34(-1.30%) |
Sep 22, 2023 | 26.01 | 26.02 | 25.92 | 25.93 | 4,382 | -0.05(-0.21%) |
Sep 21, 2023 | 25.96 | 26.04 | 25.92 | 25.98 | 1,638 | -0.16(-0.59%) |
Sep 20, 2023 | 26.13 | 26.31 | 26.09 | 26.14 | 14,739 | -0.00(-0.02%) |
Sep 19, 2023 | 26.16 | 26.22 | 25.92 | 26.14 | 13,238 | -0.07(-0.27%) |
Sep 18, 2023 | 26.20 | 26.28 | 26.19 | 26.21 | 9,703 | -0.02(-0.08%) |
Sep 15, 2023 | 26.22 | 26.26 | 26.07 | 26.23 | 4,452 | +0.07(+0.28%) |
Sep 14, 2023 | 26.22 | 26.25 | 26.07 | 26.16 | 5,576 | -0.07(-0.26%) |
Sep 13, 2023 | 26.14 | 26.28 | 26.13 | 26.23 | 5,805 | +0.14(+0.55%) |
Sep 12, 2023 | 26.00 | 26.08 | 25.92 | 26.08 | 6,132 | -0.08(-0.31%) |
Sep 11, 2023 | 26.26 | 26.26 | 26.06 | 26.16 | 4,081 | +0.21(+0.82%) |
Sep 08, 2023 | 26.12 | 26.12 | 25.90 | 25.95 | 2,517 | -0.08(-0.32%) |
Sep 07, 2023 | 25.97 | 26.05 | 25.93 | 26.03 | 4,190 | +0.03(+0.13%) |
Sep 06, 2023 | 26.01 | 26.03 | 25.89 | 26.00 | 8,342 | -0.14(-0.55%) |
Sep 05, 2023 | 26.21 | 26.26 | 26.07 | 26.14 | 21,801 | -0.25(-0.95%) |
Sep 01, 2023 | 26.54 | 26.54 | 26.35 | 26.40 | 3,931 | -0.12(-0.44%) |
Aug 31, 2023 | 26.63 | 26.63 | 26.44 | 26.51 | 4,056 | -0.14(-0.51%) |
Aug 30, 2023 | 26.77 | 26.78 | 26.14 | 26.65 | 3,937 | -0.13(-0.47%) |
Aug 29, 2023 | 26.50 | 26.77 | 26.50 | 26.77 | 16,424 | +0.27(+1.00%) |
Aug 28, 2023 | 26.47 | 26.57 | 26.43 | 26.51 | 2,265 | +0.08(+0.31%) |
Aug 25, 2023 | 26.54 | 26.54 | 26.36 | 26.43 | 5,478 | -0.04(-0.15%) |
Aug 24, 2023 | 26.48 | 26.48 | 26.46 | 26.46 | 934 | -0.03(-0.11%) |
Aug 23, 2023 | 26.31 | 26.49 | 26.27 | 26.49 | 6,540 | +0.23(+0.88%) |
Aug 22, 2023 | 26.17 | 26.27 | 26.05 | 26.26 | 23,711 | +0.16(+0.63%) |
Aug 21, 2023 | 26.12 | 26.20 | 25.99 | 26.10 | 9,388 | -0.12(-0.46%) |
Aug 18, 2023 | 26.18 | 26.27 | 26.15 | 26.22 | 13,285 | +0.04(+0.15%) |
Aug 17, 2023 | 26.26 | 26.26 | 26.12 | 26.18 | 11,621 | +0.01(+0.06%) |
Aug 16, 2023 | 26.34 | 26.39 | 26.12 | 26.17 | 6,355 | -0.11(-0.40%) |
Aug 15, 2023 | 26.32 | 26.35 | 26.21 | 26.27 | 13,254 | -0.16(-0.61%) |
Aug 14, 2023 | 26.56 | 26.56 | 26.24 | 26.43 | 5,217 | -0.18(-0.69%) |
Aug 11, 2023 | 26.71 | 26.74 | 26.56 | 26.62 | 6,957 | -0.09(-0.34%) |
Aug 10, 2023 | 26.60 | 26.85 | 26.60 | 26.71 | 8,062 | +0.09(+0.34%) |
Aug 09, 2023 | 26.54 | 26.68 | 26.54 | 26.62 | 4,115 | +0.11(+0.40%) |
Aug 08, 2023 | 26.52 | 26.62 | 26.49 | 26.51 | 1,551 | -0.13(-0.49%) |
Aug 07, 2023 | 26.70 | 26.70 | 26.58 | 26.64 | 4,781 | -0.08(-0.31%) |
Aug 04, 2023 | 26.67 | 26.85 | 26.60 | 26.72 | 30,533 | +0.24(+0.92%) |
Aug 03, 2023 | 26.58 | 26.58 | 26.48 | 26.48 | 3,095 | -0.29(-1.09%) |
Aug 02, 2023 | 26.81 | 26.87 | 26.76 | 26.77 | 9,670 | -0.22(-0.82%) |
Aug 01, 2023 | 27.11 | 27.13 | 26.93 | 26.99 | 9,900 | -0.33(-1.21%) |
Jul 31, 2023 | 27.34 | 27.36 | 27.27 | 27.32 | 24,634 | -0.02(-0.06%) |
Jul 28, 2023 | 27.20 | 27.34 | 27.20 | 27.34 | 11,499 | +0.21(+0.78%) |
Jul 27, 2023 | 27.48 | 27.48 | 27.13 | 27.13 | 3,193 | -0.16(-0.60%) |
Jul 26, 2023 | 27.13 | 27.29 | 27.13 | 27.29 | 19,768 | +0.15(+0.57%) |
Jul 25, 2023 | 27.04 | 27.15 | 27.02 | 27.14 | 14,272 | +0.05(+0.19%) |
Jul 24, 2023 | 27.23 | 27.23 | 27.02 | 27.08 | 24,315 | +0.14(+0.52%) |
Jul 21, 2023 | 27.05 | 27.05 | 26.92 | 26.94 | 15,390 | -0.07(-0.25%) |
Jul 20, 2023 | 26.85 | 27.11 | 26.85 | 27.01 | 35,762 | -0.10(-0.37%) |
Jul 19, 2023 | 27.08 | 27.16 | 27.02 | 27.11 | 11,573 | -0.02(-0.07%) |
Jul 18, 2023 | 27.10 | 27.15 | 27.06 | 27.13 | 6,596 | +0.12(+0.44%) |
Jul 17, 2023 | 27.09 | 27.10 | 26.90 | 27.01 | 5,577 | +0.01(+0.02%) |
Jul 14, 2023 | 26.99 | 27.10 | 26.98 | 27.01 | 17,656 | -0.09(-0.34%) |
Jul 13, 2023 | 26.88 | 27.10 | 26.88 | 27.10 | 27,409 | +0.27(+1.00%) |
Jul 12, 2023 | 26.72 | 26.93 | 26.72 | 26.83 | 11,233 | +0.40(+1.50%) |
Jul 11, 2023 | 26.61 | 26.61 | 26.35 | 26.43 | 5,126 | -0.00(-0.00%) |
Jul 10, 2023 | 26.17 | 26.47 | 26.17 | 26.43 | 10,239 | +0.07(+0.25%) |
Jul 07, 2023 | 26.17 | 26.43 | 26.17 | 26.37 | 4,105 | +0.23(+0.87%) |
Jul 06, 2023 | 26.29 | 26.38 | 26.08 | 26.14 | 10,451 | -0.13(-0.51%) |
Jul 05, 2023 | 26.52 | 26.67 | 26.27 | 26.27 | 9,569 | -0.39(-1.47%) |