Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.27 | 25.35 | 24.38 | 24.48 | 13,574 | -0.12(-0.51%) |
Sep 28, 2023 | 24.56 | 24.73 | 24.45 | 24.60 | 8,757 | +0.12(+0.51%) |
Sep 27, 2023 | 24.85 | 24.85 | 24.27 | 24.48 | 14,571 | -0.54(-2.15%) |
Sep 26, 2023 | 25.34 | 25.35 | 24.95 | 25.01 | 8,318 | -0.65(-2.54%) |
Sep 25, 2023 | 25.83 | 25.72 | 25.59 | 25.67 | 29,083 | -0.31(-1.18%) |
Sep 22, 2023 | 26.29 | 26.55 | 25.97 | 25.97 | 6,865 | -0.08(-0.30%) |
Sep 21, 2023 | 26.12 | 26.22 | 25.79 | 26.05 | 8,232 | -0.69(-2.59%) |
Sep 20, 2023 | 26.74 | 27.29 | 26.73 | 26.74 | 7,531 | +0.13(+0.49%) |
Sep 19, 2023 | 27.04 | 27.04 | 26.47 | 26.61 | 19,254 | -0.04(-0.15%) |
Sep 18, 2023 | 26.60 | 26.77 | 26.38 | 26.65 | 8,489 | -0.27(-0.99%) |
Sep 15, 2023 | 26.69 | 26.95 | 26.69 | 26.92 | 7,862 | +0.55(+2.10%) |
Sep 14, 2023 | 26.00 | 26.41 | 26.00 | 26.37 | 6,901 | +0.62(+2.43%) |
Sep 13, 2023 | 25.94 | 25.94 | 25.70 | 25.74 | 3,364 | -0.31(-1.18%) |
Sep 12, 2023 | 25.73 | 26.19 | 25.73 | 26.05 | 15,512 | +0.17(+0.66%) |
Sep 11, 2023 | 26.06 | 26.14 | 25.76 | 25.88 | 10,661 | -0.04(-0.14%) |
Sep 08, 2023 | 26.00 | 26.30 | 25.90 | 25.92 | 4,276 | +0.13(+0.52%) |
Sep 07, 2023 | 25.85 | 25.85 | 25.71 | 25.78 | 4,096 | -0.26(-1.01%) |
Sep 06, 2023 | 26.01 | 26.37 | 26.00 | 26.04 | 11,312 | -0.03(-0.11%) |
Sep 05, 2023 | 26.58 | 26.78 | 25.99 | 26.07 | 43,436 | -1.26(-4.60%) |
Sep 01, 2023 | 27.83 | 27.83 | 27.26 | 27.33 | 57,948 | -0.14(-0.49%) |
Aug 31, 2023 | 27.60 | 27.60 | 27.19 | 27.47 | 5,246 | -0.40(-1.44%) |
Aug 30, 2023 | 28.12 | 28.51 | 27.70 | 27.87 | 11,988 | +0.10(+0.36%) |
Aug 29, 2023 | 27.05 | 27.87 | 27.05 | 27.77 | 8,150 | +0.84(+3.11%) |
Aug 28, 2023 | 26.42 | 27.05 | 26.42 | 26.93 | 13,904 | +0.62(+2.36%) |
Aug 25, 2023 | 26.49 | 26.49 | 25.88 | 26.31 | 9,918 | -0.11(-0.42%) |
Aug 24, 2023 | 26.42 | 26.70 | 26.42 | 26.42 | 8,520 | -0.37(-1.38%) |
Aug 23, 2023 | 26.12 | 26.91 | 26.12 | 26.79 | 23,567 | +1.00(+3.89%) |
Aug 22, 2023 | 25.90 | 25.90 | 25.60 | 25.79 | 4,117 | +0.22(+0.87%) |
Aug 21, 2023 | 25.44 | 25.59 | 25.20 | 25.56 | 12,184 | +0.26(+1.04%) |
Aug 18, 2023 | 25.22 | 25.30 | 25.05 | 25.30 | 7,574 | +0.08(+0.32%) |
Aug 17, 2023 | 25.60 | 25.72 | 25.14 | 25.22 | 10,676 | -0.33(-1.31%) |
Aug 16, 2023 | 25.88 | 26.01 | 25.50 | 25.56 | 14,541 | -0.30(-1.14%) |
Aug 15, 2023 | 26.38 | 26.38 | 25.85 | 25.85 | 7,426 | -0.75(-2.84%) |
Aug 14, 2023 | 26.72 | 26.77 | 26.24 | 26.61 | 14,309 | -0.41(-1.52%) |
Aug 11, 2023 | 26.65 | 27.04 | 26.65 | 27.02 | 9,138 | +0.49(+1.84%) |
Aug 10, 2023 | 26.80 | 26.80 | 26.44 | 26.53 | 22,299 | +0.01(+0.05%) |
Aug 09, 2023 | 26.65 | 26.65 | 26.40 | 26.52 | 4,974 | +0.00(+0.01%) |
Aug 08, 2023 | 26.65 | 26.65 | 26.21 | 26.51 | 28,311 | -0.67(-2.48%) |
Aug 07, 2023 | 27.31 | 27.31 | 26.95 | 27.19 | 4,552 | -0.10(-0.35%) |
Aug 04, 2023 | 27.29 | 27.54 | 27.28 | 27.28 | 4,404 | +0.15(+0.55%) |
Aug 03, 2023 | 27.10 | 27.29 | 27.07 | 27.14 | 7,604 | +0.31(+1.16%) |
Aug 02, 2023 | 27.38 | 27.45 | 26.74 | 26.83 | 7,839 | -0.83(-2.99%) |
Aug 01, 2023 | 28.04 | 28.04 | 27.49 | 27.65 | 27,252 | -0.77(-2.70%) |
Jul 31, 2023 | 27.92 | 28.65 | 27.89 | 28.42 | 23,503 | +0.73(+2.62%) |
Jul 28, 2023 | 27.66 | 27.81 | 27.58 | 27.70 | 8,357 | +0.11(+0.42%) |
Jul 27, 2023 | 28.73 | 28.73 | 27.50 | 27.58 | 34,406 | -1.42(-4.90%) |
Jul 26, 2023 | 29.13 | 29.22 | 28.83 | 29.00 | 10,624 | -0.09(-0.30%) |
Jul 25, 2023 | 28.75 | 29.09 | 28.75 | 29.09 | 5,405 | +0.37(+1.30%) |
Jul 24, 2023 | 28.84 | 28.88 | 27.89 | 28.72 | 21,498 | -0.32(-1.12%) |
Jul 21, 2023 | 28.91 | 29.09 | 28.90 | 29.04 | 13,328 | -0.21(-0.72%) |
Jul 20, 2023 | 30.11 | 30.11 | 29.22 | 29.25 | 20,460 | -0.83(-2.76%) |
Jul 19, 2023 | 30.20 | 30.24 | 30.03 | 30.08 | 5,077 | -0.34(-1.13%) |
Jul 18, 2023 | 29.88 | 30.75 | 29.88 | 30.43 | 8,071 | +0.57(+1.92%) |
Jul 17, 2023 | 29.44 | 29.95 | 29.37 | 29.85 | 10,349 | -0.06(-0.19%) |
Jul 14, 2023 | 30.20 | 30.26 | 29.84 | 29.91 | 18,500 | -0.41(-1.35%) |
Jul 13, 2023 | 30.14 | 30.41 | 29.90 | 30.32 | 16,719 | +0.44(+1.47%) |
Jul 12, 2023 | 28.83 | 30.06 | 28.83 | 29.88 | 37,696 | +1.26(+4.40%) |
Jul 11, 2023 | 28.46 | 28.73 | 28.45 | 28.62 | 7,967 | +0.85(+3.06%) |
Jul 10, 2023 | 27.01 | 28.00 | 27.01 | 27.77 | 14,000 | +0.88(+3.27%) |
Jul 07, 2023 | 26.61 | 27.13 | 26.61 | 26.89 | 13,926 | +0.39(+1.48%) |
Jul 06, 2023 | 27.14 | 27.14 | 26.49 | 26.50 | 9,900 | -0.74(-2.73%) |
Jul 05, 2023 | 27.91 | 27.91 | 27.25 | 27.25 | 5,469 | -0.29(-1.04%) |