Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.08 | 26.08 | 25.74 | 25.74 | 3,703 | -0.13(-0.51%) |
Sep 28, 2023 | 25.64 | 25.87 | 25.61 | 25.87 | 6,151 | +0.18(+0.70%) |
Sep 27, 2023 | 25.76 | 25.80 | 25.59 | 25.69 | 11,693 | +0.13(+0.50%) |
Sep 26, 2023 | 25.76 | 25.76 | 25.53 | 25.56 | 11,044 | -0.31(-1.20%) |
Sep 25, 2023 | 25.88 | 25.89 | 25.87 | 25.87 | 5,361 | -0.11(-0.44%) |
Sep 22, 2023 | 26.26 | 26.26 | 25.99 | 25.99 | 4,082 | +0.06(+0.24%) |
Sep 21, 2023 | 26.10 | 26.10 | 25.88 | 25.92 | 4,835 | -0.38(-1.44%) |
Sep 20, 2023 | 26.56 | 26.56 | 26.30 | 26.30 | 7,504 | -0.11(-0.40%) |
Sep 19, 2023 | 26.49 | 26.49 | 26.26 | 26.41 | 5,272 | +0.00(+0.00%) |
Sep 18, 2023 | 26.33 | 26.42 | 26.21 | 26.41 | 23,857 | +0.03(+0.10%) |
Sep 15, 2023 | 26.64 | 26.64 | 26.37 | 26.38 | 4,159 | -0.28(-1.04%) |
Sep 14, 2023 | 26.44 | 26.68 | 26.43 | 26.66 | 8,898 | +0.38(+1.45%) |
Sep 13, 2023 | 26.27 | 26.33 | 26.23 | 26.28 | 3,701 | +0.00(+0.00%) |
Sep 12, 2023 | 26.16 | 26.36 | 26.16 | 26.28 | 15,428 | +0.10(+0.37%) |
Sep 11, 2023 | 26.16 | 26.27 | 26.14 | 26.18 | 7,488 | +0.23(+0.88%) |
Sep 08, 2023 | 26.09 | 26.09 | 25.95 | 25.95 | 3,682 | +0.02(+0.09%) |
Sep 07, 2023 | 26.11 | 26.12 | 25.93 | 25.93 | 9,487 | -0.27(-1.02%) |
Sep 06, 2023 | 26.41 | 26.41 | 26.13 | 26.20 | 9,228 | -0.11(-0.44%) |
Sep 05, 2023 | 26.38 | 26.41 | 26.30 | 26.31 | 6,171 | -0.17(-0.63%) |
Sep 01, 2023 | 26.72 | 26.75 | 26.48 | 26.48 | 4,738 | +0.12(+0.45%) |
Aug 31, 2023 | 26.71 | 26.71 | 26.36 | 26.36 | 9,147 | -0.35(-1.31%) |
Aug 30, 2023 | 26.82 | 26.82 | 26.69 | 26.71 | 13,881 | +0.03(+0.13%) |
Aug 29, 2023 | 26.56 | 26.67 | 26.54 | 26.67 | 5,265 | +0.30(+1.13%) |
Aug 28, 2023 | 26.24 | 26.41 | 26.24 | 26.38 | 7,049 | +0.29(+1.10%) |
Aug 25, 2023 | 26.08 | 26.12 | 25.93 | 26.09 | 4,708 | +0.09(+0.36%) |
Aug 24, 2023 | 26.21 | 26.26 | 25.99 | 25.99 | 5,728 | -0.28(-1.05%) |
Aug 23, 2023 | 26.10 | 26.35 | 26.06 | 26.27 | 27,700 | +0.38(+1.47%) |
Aug 22, 2023 | 25.93 | 25.93 | 25.82 | 25.89 | 6,022 | -0.00(-0.00%) |
Aug 21, 2023 | 25.76 | 25.91 | 25.74 | 25.89 | 314,709 | +0.15(+0.59%) |
Aug 18, 2023 | 25.60 | 25.76 | 25.58 | 25.74 | 10,419 | -0.02(-0.06%) |
Aug 17, 2023 | 25.88 | 25.99 | 25.75 | 25.75 | 11,376 | +0.03(+0.11%) |
Aug 16, 2023 | 25.86 | 25.87 | 25.72 | 25.72 | 17,685 | -0.12(-0.47%) |
Aug 15, 2023 | 25.92 | 26.05 | 25.85 | 25.85 | 8,160 | -0.33(-1.28%) |
Aug 14, 2023 | 25.97 | 26.21 | 25.89 | 26.18 | 14,563 | -0.08(-0.30%) |
Aug 11, 2023 | 26.32 | 26.38 | 26.18 | 26.26 | 12,646 | -0.21(-0.79%) |
Aug 10, 2023 | 26.78 | 26.78 | 26.41 | 26.47 | 7,979 | +0.08(+0.31%) |
Aug 09, 2023 | 26.34 | 26.49 | 26.33 | 26.39 | 10,774 | +0.03(+0.10%) |
Aug 08, 2023 | 26.26 | 26.39 | 26.12 | 26.36 | 2,000 | -0.14(-0.51%) |
Aug 07, 2023 | 26.55 | 26.55 | 26.43 | 26.50 | 2,817 | +0.06(+0.24%) |
Aug 04, 2023 | 26.46 | 26.71 | 26.43 | 26.43 | 9,109 | +0.04(+0.15%) |
Aug 03, 2023 | 26.23 | 26.45 | 26.23 | 26.39 | 7,135 | +0.02(+0.09%) |
Aug 02, 2023 | 26.61 | 26.61 | 26.21 | 26.37 | 4,431 | -0.62(-2.31%) |
Aug 01, 2023 | 27.22 | 27.22 | 26.92 | 26.99 | 15,872 | -0.30(-1.08%) |
Jul 31, 2023 | 27.38 | 27.38 | 27.24 | 27.29 | 8,079 | +0.07(+0.27%) |
Jul 28, 2023 | 27.09 | 27.25 | 27.09 | 27.22 | 8,742 | +0.42(+1.58%) |
Jul 27, 2023 | 27.17 | 27.17 | 26.79 | 26.79 | 10,088 | -0.29(-1.06%) |
Jul 26, 2023 | 26.95 | 27.09 | 26.95 | 27.08 | 2,525 | -0.01(-0.02%) |
Jul 25, 2023 | 27.09 | 27.16 | 27.05 | 27.09 | 3,272 | +0.22(+0.82%) |
Jul 24, 2023 | 26.80 | 27.00 | 26.76 | 26.87 | 363,436 | +0.10(+0.36%) |
Jul 21, 2023 | 26.62 | 26.84 | 26.62 | 26.77 | 4,483 | +0.01(+0.04%) |
Jul 20, 2023 | 26.81 | 26.85 | 26.73 | 26.76 | 3,353 | -0.12(-0.44%) |
Jul 19, 2023 | 26.92 | 26.92 | 26.84 | 26.88 | 1,443 | -0.14(-0.51%) |
Jul 18, 2023 | 26.87 | 27.03 | 26.87 | 27.01 | 4,698 | +0.13(+0.48%) |
Jul 17, 2023 | 26.74 | 26.91 | 26.73 | 26.88 | 21,199 | +0.12(+0.44%) |
Jul 14, 2023 | 27.09 | 27.09 | 26.77 | 26.77 | 7,615 | -0.19(-0.72%) |
Jul 13, 2023 | 26.91 | 27.00 | 26.87 | 26.96 | 8,290 | +0.40(+1.51%) |
Jul 12, 2023 | 26.46 | 26.68 | 26.46 | 26.56 | 4,747 | +0.45(+1.72%) |
Jul 11, 2023 | 25.86 | 26.12 | 25.87 | 26.11 | 2,776 | +0.21(+0.81%) |
Jul 10, 2023 | 25.74 | 25.97 | 25.74 | 25.90 | 4,687 | +0.03(+0.10%) |
Jul 07, 2023 | 25.79 | 26.00 | 25.79 | 25.87 | 7,752 | +0.20(+0.78%) |
Jul 06, 2023 | 25.88 | 25.88 | 25.58 | 25.67 | 6,236 | -0.49(-1.86%) |
Jul 05, 2023 | 26.15 | 26.21 | 26.14 | 26.16 | 7,792 | -0.16(-0.59%) |