Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.78 | 23.84 | 23.53 | 23.53 | 17,599 | -0.03(-0.13%) |
Sep 28, 2023 | 23.36 | 23.62 | 23.36 | 23.56 | 143,210 | +0.14(+0.59%) |
Sep 27, 2023 | 23.66 | 23.70 | 23.32 | 23.42 | 59,282 | -0.11(-0.46%) |
Sep 26, 2023 | 23.60 | 23.66 | 23.50 | 23.53 | 39,600 | -0.20(-0.82%) |
Sep 25, 2023 | 23.68 | 23.77 | 23.67 | 23.73 | 22,974 | -0.07(-0.29%) |
Sep 22, 2023 | 23.89 | 23.94 | 23.80 | 23.80 | 28,722 | +0.04(+0.17%) |
Sep 21, 2023 | 23.90 | 23.96 | 23.74 | 23.76 | 111,119 | -0.38(-1.58%) |
Sep 20, 2023 | 24.42 | 24.45 | 24.14 | 24.14 | 17,931 | -0.18(-0.72%) |
Sep 19, 2023 | 24.38 | 24.38 | 24.31 | 24.31 | 2,358 | -0.12(-0.48%) |
Sep 18, 2023 | 24.40 | 24.50 | 24.38 | 24.43 | 5,610 | +0.02(+0.08%) |
Sep 15, 2023 | 24.55 | 24.55 | 24.38 | 24.41 | 12,501 | -0.25(-1.03%) |
Sep 14, 2023 | 24.66 | 24.75 | 24.60 | 24.67 | 16,119 | +0.07(+0.28%) |
Sep 13, 2023 | 24.52 | 24.69 | 24.52 | 24.60 | 6,069 | +0.02(+0.08%) |
Sep 12, 2023 | 24.58 | 24.64 | 24.53 | 24.58 | 9,842 | -0.04(-0.16%) |
Sep 11, 2023 | 24.61 | 24.72 | 24.58 | 24.62 | 13,362 | +0.04(+0.16%) |
Sep 08, 2023 | 24.60 | 24.67 | 24.45 | 24.58 | 100,369 | +0.03(+0.12%) |
Sep 07, 2023 | 24.50 | 24.59 | 24.41 | 24.55 | 19,893 | +0.01(+0.04%) |
Sep 06, 2023 | 24.74 | 24.76 | 24.46 | 24.54 | 25,253 | -0.19(-0.75%) |
Sep 05, 2023 | 24.83 | 24.86 | 24.72 | 24.73 | 7,191 | -0.19(-0.75%) |
Sep 01, 2023 | 25.04 | 25.08 | 24.86 | 24.91 | 17,097 | -0.15(-0.60%) |
Aug 31, 2023 | 25.05 | 25.13 | 25.04 | 25.06 | 9,027 | +0.08(+0.33%) |
Aug 30, 2023 | 24.95 | 25.10 | 24.95 | 24.98 | 15,324 | +0.04(+0.16%) |
Aug 29, 2023 | 24.51 | 25.00 | 24.51 | 24.94 | 12,734 | +0.39(+1.59%) |
Aug 28, 2023 | 24.53 | 24.62 | 24.48 | 24.55 | 30,668 | +0.14(+0.56%) |
Aug 25, 2023 | 24.35 | 24.51 | 24.24 | 24.41 | 21,312 | +0.08(+0.32%) |
Aug 24, 2023 | 24.61 | 24.70 | 24.33 | 24.33 | 15,352 | -0.28(-1.13%) |
Aug 23, 2023 | 24.39 | 24.65 | 24.39 | 24.61 | 21,166 | +0.39(+1.59%) |
Aug 22, 2023 | 24.32 | 24.34 | 24.25 | 24.23 | 18,092 | -0.07(-0.28%) |
Aug 21, 2023 | 24.28 | 24.35 | 24.17 | 24.29 | 12,348 | -0.04(-0.16%) |
Aug 18, 2023 | 24.24 | 24.41 | 24.24 | 24.33 | 29,347 | +0.05(+0.20%) |
Aug 17, 2023 | 24.38 | 24.53 | 24.21 | 24.29 | 15,132 | -0.16(-0.64%) |
Aug 16, 2023 | 24.56 | 24.72 | 24.44 | 24.44 | 19,265 | -0.16(-0.64%) |
Aug 15, 2023 | 24.73 | 24.76 | 24.46 | 24.60 | 28,895 | -0.21(-0.83%) |
Aug 14, 2023 | 24.79 | 24.87 | 24.77 | 24.80 | 5,779 | -0.02(-0.08%) |
Aug 11, 2023 | 24.83 | 24.93 | 24.74 | 24.82 | 14,800 | -0.07(-0.27%) |
Aug 10, 2023 | 25.25 | 25.30 | 24.89 | 24.89 | 23,667 | -0.23(-0.93%) |
Aug 09, 2023 | 25.24 | 25.24 | 25.04 | 25.13 | 9,785 | -0.02(-0.08%) |
Aug 08, 2023 | 25.18 | 25.22 | 25.08 | 25.15 | 26,968 | -0.01(-0.04%) |
Aug 07, 2023 | 25.15 | 25.41 | 25.08 | 25.15 | 16,142 | +0.08(+0.33%) |
Aug 04, 2023 | 24.99 | 25.26 | 24.99 | 25.07 | 18,908 | +0.16(+0.63%) |
Aug 03, 2023 | 24.96 | 25.02 | 24.88 | 24.92 | 19,935 | -0.18(-0.72%) |
Aug 02, 2023 | 25.13 | 25.16 | 25.08 | 25.10 | 15,421 | -0.26(-1.04%) |
Aug 01, 2023 | 25.35 | 25.42 | 25.28 | 25.36 | 18,270 | -0.13(-0.50%) |
Jul 31, 2023 | 25.45 | 25.59 | 25.43 | 25.49 | 25,435 | -0.00(-0.02%) |
Jul 28, 2023 | 25.40 | 25.55 | 25.37 | 25.49 | 14,688 | +0.22(+0.87%) |
Jul 27, 2023 | 25.62 | 25.62 | 25.22 | 25.27 | 15,113 | -0.25(-1.00%) |
Jul 26, 2023 | 25.48 | 25.62 | 25.45 | 25.53 | 21,302 | +0.04(+0.15%) |
Jul 25, 2023 | 25.47 | 25.56 | 25.45 | 25.49 | 31,051 | -0.02(-0.08%) |
Jul 24, 2023 | 25.60 | 25.60 | 25.43 | 25.51 | 22,971 | +0.04(+0.15%) |
Jul 21, 2023 | 25.53 | 25.64 | 25.47 | 25.47 | 18,841 | +0.01(+0.04%) |
Jul 20, 2023 | 25.59 | 25.59 | 25.45 | 25.46 | 15,662 | -0.29(-1.14%) |
Jul 19, 2023 | 25.69 | 25.79 | 25.69 | 25.75 | 15,619 | +0.12(+0.46%) |
Jul 18, 2023 | 25.57 | 25.69 | 25.57 | 25.63 | 29,283 | +0.14(+0.56%) |
Jul 17, 2023 | 25.39 | 25.52 | 25.39 | 25.49 | 21,617 | +0.08(+0.30%) |
Jul 14, 2023 | 25.49 | 25.53 | 25.39 | 25.42 | 72,722 | -0.15(-0.58%) |
Jul 13, 2023 | 25.44 | 25.57 | 25.34 | 25.57 | 19,096 | +0.34(+1.36%) |
Jul 12, 2023 | 25.16 | 25.29 | 25.16 | 25.22 | 34,684 | +0.34(+1.37%) |
Jul 11, 2023 | 24.81 | 24.93 | 24.78 | 24.88 | 28,526 | +0.14(+0.56%) |
Jul 10, 2023 | 24.63 | 24.77 | 24.63 | 24.74 | 205,785 | +0.13(+0.51%) |
Jul 07, 2023 | 24.44 | 24.82 | 24.44 | 24.62 | 21,137 | -0.05(-0.20%) |
Jul 06, 2023 | 24.74 | 24.74 | 24.61 | 24.67 | 32,945 | -0.31(-1.25%) |
Jul 05, 2023 | 25.05 | 25.14 | 24.95 | 24.98 | 22,214 | -0.14(-0.54%) |