Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.47 | 24.62 | 24.30 | 24.40 | 1,300,193 | +0.10(+0.41%) |
Sep 28, 2023 | 23.97 | 24.49 | 23.92 | 24.30 | 766,175 | +0.42(+1.78%) |
Sep 27, 2023 | 24.10 | 24.21 | 23.72 | 23.88 | 603,119 | +0.00(+0.00%) |
Sep 26, 2023 | 24.00 | 24.14 | 23.84 | 23.88 | 1,645,388 | -0.34(-1.39%) |
Sep 25, 2023 | 24.01 | 24.31 | 24.12 | 24.22 | 1,498,854 | +0.07(+0.29%) |
Sep 22, 2023 | 24.22 | 24.47 | 24.14 | 24.15 | 679,242 | +0.06(+0.25%) |
Sep 21, 2023 | 24.07 | 24.28 | 23.91 | 24.09 | 876,595 | -0.13(-0.53%) |
Sep 20, 2023 | 24.98 | 25.00 | 24.22 | 24.22 | 882,667 | -0.61(-2.47%) |
Sep 19, 2023 | 24.62 | 24.97 | 24.60 | 24.83 | 1,117,532 | +0.18(+0.72%) |
Sep 18, 2023 | 24.76 | 24.97 | 24.64 | 24.65 | 1,088,186 | -0.03(-0.12%) |
Sep 15, 2023 | 24.62 | 24.78 | 24.53 | 24.68 | 2,572,179 | -0.11(-0.44%) |
Sep 14, 2023 | 24.68 | 24.90 | 24.51 | 24.79 | 733,989 | +0.18(+0.72%) |
Sep 13, 2023 | 24.53 | 24.82 | 24.35 | 24.61 | 1,228,805 | -0.03(-0.12%) |
Sep 12, 2023 | 24.56 | 24.77 | 24.35 | 24.64 | 2,828,330 | -0.08(-0.32%) |
Sep 11, 2023 | 24.52 | 24.77 | 24.26 | 24.72 | 1,929,146 | +0.46(+1.91%) |
Sep 08, 2023 | 24.88 | 25.11 | 24.21 | 24.26 | 10,259,840 | -0.55(-2.23%) |
Sep 07, 2023 | 24.80 | 25.17 | 24.43 | 24.81 | 3,592,944 | -1.12(-4.30%) |
Sep 06, 2023 | 26.09 | 26.39 | 25.73 | 25.92 | 546,541 | -0.17(-0.64%) |
Sep 05, 2023 | 26.72 | 26.86 | 26.06 | 26.09 | 1,087,659 | -1.04(-3.84%) |
Sep 01, 2023 | 27.23 | 27.32 | 26.97 | 27.13 | 524,000 | +0.15(+0.55%) |
Aug 31, 2023 | 26.77 | 27.15 | 26.77 | 26.99 | 950,077 | +0.22(+0.81%) |
Aug 30, 2023 | 26.95 | 27.14 | 26.74 | 26.77 | 964,046 | -0.31(-1.16%) |
Aug 29, 2023 | 26.73 | 27.35 | 26.69 | 27.08 | 736,411 | +0.30(+1.14%) |
Aug 28, 2023 | 26.57 | 26.85 | 26.55 | 26.78 | 520,547 | +0.37(+1.42%) |
Aug 25, 2023 | 26.48 | 26.57 | 26.07 | 26.41 | 413,491 | +0.02(+0.07%) |
Aug 24, 2023 | 26.98 | 27.03 | 26.38 | 26.39 | 463,482 | -0.45(-1.69%) |
Aug 23, 2023 | 26.28 | 26.89 | 26.28 | 26.84 | 531,205 | +0.59(+2.25%) |
Aug 22, 2023 | 26.32 | 26.43 | 26.17 | 26.25 | 908,740 | +0.10(+0.38%) |
Aug 21, 2023 | 26.00 | 26.18 | 25.89 | 26.15 | 615,314 | +0.18(+0.68%) |
Aug 18, 2023 | 25.40 | 26.09 | 25.35 | 25.97 | 679,592 | +0.30(+1.19%) |
Aug 17, 2023 | 26.03 | 26.23 | 25.66 | 25.67 | 692,223 | -0.36(-1.40%) |
Aug 16, 2023 | 26.56 | 26.70 | 26.02 | 26.03 | 2,250,458 | -0.52(-1.96%) |
Aug 15, 2023 | 26.23 | 26.66 | 26.18 | 26.55 | 1,316,944 | +0.17(+0.63%) |
Aug 14, 2023 | 26.06 | 26.44 | 26.05 | 26.39 | 924,001 | +0.23(+0.86%) |
Aug 11, 2023 | 25.87 | 26.19 | 25.82 | 26.16 | 918,513 | +0.13(+0.49%) |
Aug 10, 2023 | 26.45 | 26.51 | 25.79 | 26.03 | 1,197,640 | -0.52(-1.96%) |
Aug 09, 2023 | 26.66 | 26.95 | 25.47 | 26.55 | 1,713,928 | +0.23(+0.86%) |
Aug 08, 2023 | 26.51 | 26.51 | 26.14 | 26.33 | 1,057,114 | -0.34(-1.29%) |
Aug 07, 2023 | 26.81 | 26.91 | 26.51 | 26.67 | 1,361,141 | +0.03(+0.11%) |
Aug 04, 2023 | 26.84 | 27.18 | 26.55 | 26.64 | 1,172,938 | -0.42(-1.56%) |
Aug 03, 2023 | 26.84 | 27.12 | 26.50 | 27.06 | 1,116,715 | +0.00(+0.00%) |
Aug 02, 2023 | 27.39 | 27.48 | 27.02 | 27.06 | 790,800 | -0.67(-2.41%) |
Aug 01, 2023 | 27.57 | 27.94 | 27.49 | 27.73 | 744,997 | +0.05(+0.18%) |
Jul 31, 2023 | 27.54 | 27.81 | 27.45 | 27.68 | 1,233,392 | +0.15(+0.54%) |
Jul 28, 2023 | 27.88 | 27.88 | 27.41 | 27.54 | 712,851 | -0.06(-0.21%) |
Jul 27, 2023 | 27.71 | 27.89 | 27.37 | 27.60 | 746,343 | +0.26(+0.94%) |
Jul 26, 2023 | 27.58 | 27.79 | 27.28 | 27.34 | 1,141,557 | -0.54(-1.94%) |
Jul 25, 2023 | 27.83 | 28.09 | 27.74 | 27.88 | 503,463 | +0.17(+0.60%) |
Jul 24, 2023 | 27.98 | 28.22 | 27.59 | 27.71 | 538,447 | -0.22(-0.77%) |
Jul 21, 2023 | 28.26 | 28.39 | 27.93 | 27.93 | 684,523 | -0.16(-0.56%) |
Jul 20, 2023 | 28.85 | 28.91 | 27.97 | 28.09 | 741,656 | -0.84(-2.89%) |
Jul 19, 2023 | 29.55 | 29.60 | 28.85 | 28.92 | 844,124 | -0.57(-1.93%) |
Jul 18, 2023 | 29.00 | 29.51 | 28.92 | 29.49 | 588,084 | +0.49(+1.70%) |
Jul 17, 2023 | 28.82 | 29.20 | 28.63 | 29.00 | 851,341 | +0.12(+0.41%) |
Jul 14, 2023 | 29.23 | 29.41 | 28.82 | 28.88 | 889,055 | -0.43(-1.48%) |
Jul 13, 2023 | 28.94 | 29.40 | 28.84 | 29.32 | 1,037,606 | +0.61(+2.12%) |
Jul 12, 2023 | 28.64 | 28.77 | 28.41 | 28.71 | 974,106 | +0.36(+1.28%) |
Jul 11, 2023 | 28.32 | 28.52 | 28.00 | 28.34 | 712,676 | +0.12(+0.42%) |
Jul 10, 2023 | 27.96 | 28.28 | 27.90 | 28.23 | 1,099,188 | +0.19(+0.67%) |
Jul 07, 2023 | 28.28 | 28.41 | 28.02 | 28.04 | 1,473,678 | -0.16(-0.56%) |
Jul 06, 2023 | 28.24 | 28.47 | 27.93 | 28.20 | 1,285,819 | -0.48(-1.68%) |
Jul 05, 2023 | 28.76 | 29.00 | 28.62 | 28.68 | 886,600 | -0.44(-1.52%) |