Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.05 | 25.44 | 25.05 | 25.31 | 250,150 | +0.33(+1.33%) |
Sep 28, 2023 | 24.70 | 25.06 | 24.65 | 24.98 | 225,503 | +0.14(+0.57%) |
Sep 27, 2023 | 24.67 | 24.90 | 24.45 | 24.84 | 422,656 | +0.24(+0.97%) |
Sep 26, 2023 | 24.74 | 24.95 | 24.49 | 24.60 | 251,653 | -0.40(-1.59%) |
Sep 25, 2023 | 25.05 | 25.03 | 24.83 | 24.99 | 381,630 | -0.30(-1.20%) |
Sep 22, 2023 | 24.79 | 25.66 | 24.79 | 25.30 | 234,428 | +0.56(+2.27%) |
Sep 21, 2023 | 24.99 | 25.26 | 24.73 | 24.73 | 596,692 | -1.17(-4.52%) |
Sep 20, 2023 | 26.19 | 26.50 | 25.78 | 25.91 | 274,835 | -0.10(-0.39%) |
Sep 19, 2023 | 26.13 | 26.13 | 25.77 | 26.01 | 210,923 | -0.10(-0.39%) |
Sep 18, 2023 | 25.44 | 26.21 | 25.40 | 26.11 | 357,380 | +0.65(+2.53%) |
Sep 15, 2023 | 25.26 | 25.76 | 25.15 | 25.46 | 605,563 | +0.12(+0.47%) |
Sep 14, 2023 | 25.13 | 25.41 | 24.69 | 25.34 | 349,198 | +0.45(+1.82%) |
Sep 13, 2023 | 24.81 | 25.01 | 24.57 | 24.89 | 359,802 | +0.21(+0.86%) |
Sep 12, 2023 | 23.66 | 24.73 | 23.66 | 24.68 | 297,118 | +1.01(+4.29%) |
Sep 11, 2023 | 23.70 | 23.97 | 23.58 | 23.66 | 225,769 | +0.29(+1.26%) |
Sep 08, 2023 | 23.07 | 23.43 | 22.93 | 23.37 | 410,907 | +0.38(+1.64%) |
Sep 07, 2023 | 23.23 | 23.60 | 22.89 | 22.99 | 408,656 | -0.32(-1.38%) |
Sep 06, 2023 | 23.47 | 23.69 | 23.14 | 23.31 | 209,222 | -0.15(-0.63%) |
Sep 05, 2023 | 24.80 | 24.80 | 23.29 | 23.46 | 502,497 | -1.53(-6.12%) |
Sep 01, 2023 | 24.84 | 25.15 | 24.37 | 24.99 | 308,182 | +0.38(+1.54%) |
Aug 31, 2023 | 25.34 | 25.34 | 24.59 | 24.61 | 329,318 | -0.61(-2.41%) |
Aug 30, 2023 | 25.08 | 25.44 | 25.05 | 25.22 | 199,088 | -0.25(-0.98%) |
Aug 29, 2023 | 25.27 | 25.55 | 25.16 | 25.47 | 221,433 | +0.22(+0.88%) |
Aug 28, 2023 | 25.10 | 25.32 | 24.99 | 25.25 | 163,864 | +0.34(+1.37%) |
Aug 25, 2023 | 25.17 | 25.17 | 24.61 | 24.91 | 225,084 | -0.17(-0.66%) |
Aug 24, 2023 | 25.21 | 25.46 | 24.94 | 25.08 | 186,443 | -0.20(-0.80%) |
Aug 23, 2023 | 24.95 | 25.40 | 24.73 | 25.28 | 183,656 | +0.36(+1.44%) |
Aug 22, 2023 | 25.36 | 25.45 | 24.90 | 24.92 | 202,921 | -0.33(-1.31%) |
Aug 21, 2023 | 25.14 | 25.32 | 25.04 | 25.25 | 117,541 | +0.21(+0.85%) |
Aug 18, 2023 | 24.66 | 25.18 | 24.66 | 25.04 | 292,544 | +0.03(+0.11%) |
Aug 17, 2023 | 25.39 | 25.50 | 24.98 | 25.01 | 256,847 | -0.09(-0.37%) |
Aug 16, 2023 | 24.65 | 25.33 | 24.63 | 25.10 | 437,869 | +0.46(+1.87%) |
Aug 15, 2023 | 25.40 | 25.45 | 24.60 | 24.64 | 383,709 | -0.94(-3.68%) |
Aug 14, 2023 | 25.87 | 25.88 | 25.54 | 25.58 | 200,147 | -0.41(-1.60%) |
Aug 11, 2023 | 26.10 | 26.61 | 25.55 | 26.00 | 500,677 | -0.39(-1.47%) |
Aug 10, 2023 | 25.02 | 26.62 | 25.02 | 26.38 | 787,618 | -0.29(-1.07%) |
Aug 09, 2023 | 26.85 | 27.11 | 26.56 | 26.67 | 509,487 | -0.30(-1.13%) |
Aug 08, 2023 | 26.62 | 27.10 | 26.36 | 26.97 | 197,849 | -0.19(-0.71%) |
Aug 07, 2023 | 27.13 | 27.44 | 27.07 | 27.17 | 82,484 | +0.06(+0.20%) |
Aug 04, 2023 | 26.58 | 27.40 | 26.58 | 27.11 | 149,075 | +0.59(+2.22%) |
Aug 03, 2023 | 26.25 | 26.69 | 26.06 | 26.52 | 251,569 | +0.16(+0.59%) |
Aug 02, 2023 | 27.44 | 27.44 | 26.28 | 26.37 | 495,534 | -1.21(-4.38%) |
Aug 01, 2023 | 28.07 | 28.07 | 27.42 | 27.57 | 502,214 | -0.60(-2.13%) |
Jul 31, 2023 | 27.81 | 28.24 | 27.76 | 28.17 | 246,385 | +0.43(+1.56%) |
Jul 28, 2023 | 27.80 | 28.03 | 27.72 | 27.74 | 212,062 | +0.29(+1.04%) |
Jul 27, 2023 | 27.34 | 27.72 | 27.30 | 27.45 | 348,948 | +0.03(+0.10%) |
Jul 26, 2023 | 27.29 | 27.59 | 27.29 | 27.43 | 202,629 | +0.14(+0.51%) |
Jul 25, 2023 | 27.21 | 27.47 | 27.11 | 27.29 | 184,320 | -0.20(-0.74%) |
Jul 24, 2023 | 27.66 | 27.75 | 27.32 | 27.49 | 199,282 | -0.10(-0.37%) |
Jul 21, 2023 | 27.69 | 27.70 | 27.32 | 27.59 | 177,645 | +0.02(+0.07%) |
Jul 20, 2023 | 27.56 | 27.63 | 27.15 | 27.57 | 198,207 | -0.04(-0.13%) |
Jul 19, 2023 | 27.51 | 27.93 | 27.44 | 27.61 | 350,503 | +0.37(+1.35%) |
Jul 18, 2023 | 27.14 | 27.74 | 27.09 | 27.24 | 219,745 | +0.26(+0.96%) |
Jul 17, 2023 | 26.42 | 27.02 | 26.38 | 26.98 | 251,633 | +0.53(+2.02%) |
Jul 14, 2023 | 26.84 | 26.84 | 26.31 | 26.45 | 315,168 | -0.04(-0.14%) |
Jul 13, 2023 | 25.61 | 26.50 | 25.59 | 26.49 | 289,753 | +1.10(+4.32%) |
Jul 12, 2023 | 25.44 | 25.54 | 25.12 | 25.39 | 277,653 | +0.41(+1.62%) |
Jul 11, 2023 | 24.87 | 25.06 | 24.62 | 24.98 | 264,193 | +0.24(+0.97%) |
Jul 10, 2023 | 24.41 | 24.77 | 24.34 | 24.74 | 284,131 | +0.12(+0.49%) |
Jul 07, 2023 | 23.64 | 24.76 | 23.64 | 24.62 | 238,595 | +1.02(+4.34%) |
Jul 06, 2023 | 24.13 | 24.17 | 23.32 | 23.60 | 388,643 | -0.75(-3.07%) |
Jul 05, 2023 | 24.66 | 24.96 | 24.34 | 24.35 | 350,375 | -0.29(-1.16%) |