Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.96 | 26.88 | 25.79 | 25.98 | 38,935 | +0.16(+0.61%) |
Sep 28, 2023 | 25.71 | 26.23 | 25.59 | 25.83 | 46,139 | +0.34(+1.34%) |
Sep 27, 2023 | 26.10 | 26.25 | 25.41 | 25.48 | 28,380 | -0.31(-1.21%) |
Sep 26, 2023 | 25.87 | 26.28 | 25.70 | 25.80 | 41,684 | -0.28(-1.09%) |
Sep 25, 2023 | 25.85 | 26.12 | 25.98 | 26.08 | 49,661 | +0.47(+1.83%) |
Sep 22, 2023 | 25.82 | 25.85 | 25.57 | 25.61 | 31,261 | -0.19(-0.72%) |
Sep 21, 2023 | 25.62 | 26.07 | 25.57 | 25.80 | 46,927 | -0.01(-0.04%) |
Sep 20, 2023 | 26.28 | 26.28 | 25.78 | 25.81 | 41,361 | -0.26(-1.01%) |
Sep 19, 2023 | 26.22 | 26.63 | 25.94 | 26.07 | 54,700 | -0.19(-0.71%) |
Sep 18, 2023 | 26.51 | 27.11 | 26.22 | 26.26 | 50,109 | -0.23(-0.89%) |
Sep 15, 2023 | 26.76 | 26.89 | 26.37 | 26.49 | 213,512 | -0.26(-0.99%) |
Sep 14, 2023 | 26.57 | 26.98 | 26.57 | 26.76 | 39,489 | +0.39(+1.48%) |
Sep 13, 2023 | 26.61 | 26.68 | 26.34 | 26.36 | 44,711 | -0.29(-1.10%) |
Sep 12, 2023 | 26.63 | 26.94 | 26.53 | 26.66 | 32,270 | +0.00(+0.00%) |
Sep 11, 2023 | 26.92 | 26.99 | 26.61 | 26.66 | 50,293 | -0.20(-0.73%) |
Sep 08, 2023 | 26.84 | 26.97 | 26.42 | 26.85 | 30,198 | +0.00(+0.00%) |
Sep 07, 2023 | 26.91 | 27.27 | 26.69 | 26.85 | 76,406 | -0.24(-0.90%) |
Sep 06, 2023 | 27.79 | 27.79 | 27.08 | 27.10 | 52,802 | -0.69(-2.50%) |
Sep 05, 2023 | 28.16 | 28.37 | 27.71 | 27.79 | 59,321 | -0.49(-1.73%) |
Sep 01, 2023 | 27.64 | 28.52 | 27.64 | 28.28 | 73,457 | +0.92(+3.36%) |
Aug 31, 2023 | 27.44 | 27.68 | 27.31 | 27.36 | 41,381 | -0.02(-0.07%) |
Aug 30, 2023 | 27.40 | 27.67 | 27.18 | 27.38 | 40,105 | -0.03(-0.11%) |
Aug 29, 2023 | 27.46 | 27.63 | 27.32 | 27.41 | 34,905 | +0.14(+0.50%) |
Aug 28, 2023 | 27.37 | 27.95 | 27.13 | 27.27 | 41,978 | -0.05(-0.18%) |
Aug 25, 2023 | 27.71 | 27.71 | 27.26 | 27.32 | 39,758 | -0.23(-0.82%) |
Aug 24, 2023 | 27.95 | 27.95 | 27.30 | 27.55 | 31,823 | +0.08(+0.29%) |
Aug 23, 2023 | 27.04 | 27.57 | 26.90 | 27.47 | 59,970 | +0.54(+2.00%) |
Aug 22, 2023 | 27.43 | 27.58 | 26.92 | 26.93 | 50,255 | -0.46(-1.68%) |
Aug 21, 2023 | 27.71 | 27.71 | 27.29 | 27.39 | 49,491 | -0.31(-1.13%) |
Aug 18, 2023 | 27.68 | 28.21 | 27.57 | 27.70 | 112,256 | -0.09(-0.32%) |
Aug 17, 2023 | 27.77 | 28.22 | 27.73 | 27.79 | 79,024 | +0.10(+0.35%) |
Aug 16, 2023 | 27.96 | 28.35 | 27.66 | 27.69 | 35,502 | -0.11(-0.39%) |
Aug 15, 2023 | 28.33 | 28.71 | 27.73 | 27.80 | 45,673 | -0.83(-2.90%) |
Aug 14, 2023 | 28.70 | 28.83 | 28.40 | 28.63 | 21,601 | -0.32(-1.11%) |
Aug 11, 2023 | 28.95 | 29.22 | 28.87 | 28.96 | 27,021 | -0.07(-0.24%) |
Aug 10, 2023 | 29.26 | 29.46 | 28.88 | 29.03 | 37,399 | -0.21(-0.73%) |
Aug 09, 2023 | 29.40 | 29.67 | 29.13 | 29.24 | 25,542 | -0.36(-1.21%) |
Aug 08, 2023 | 29.29 | 29.62 | 28.94 | 29.60 | 65,574 | -0.12(-0.39%) |
Aug 07, 2023 | 29.61 | 29.75 | 29.48 | 29.71 | 48,918 | +0.03(+0.10%) |
Aug 04, 2023 | 29.84 | 30.19 | 29.55 | 29.69 | 23,586 | -0.16(-0.55%) |
Aug 03, 2023 | 29.36 | 30.15 | 29.36 | 29.85 | 37,527 | +0.33(+1.12%) |
Aug 02, 2023 | 29.67 | 30.17 | 29.39 | 29.52 | 35,562 | -0.52(-1.74%) |
Aug 01, 2023 | 29.71 | 30.16 | 29.48 | 30.04 | 51,925 | +0.33(+1.11%) |
Jul 31, 2023 | 29.65 | 30.14 | 29.50 | 29.71 | 62,493 | +0.09(+0.30%) |
Jul 28, 2023 | 29.42 | 30.05 | 29.06 | 29.63 | 54,093 | +0.41(+1.40%) |
Jul 27, 2023 | 29.48 | 29.89 | 29.04 | 29.22 | 71,708 | +0.18(+0.64%) |
Jul 26, 2023 | 28.63 | 29.55 | 28.63 | 29.04 | 84,174 | +0.65(+2.29%) |
Jul 25, 2023 | 28.46 | 28.70 | 28.27 | 28.38 | 46,083 | -0.13(-0.44%) |
Jul 24, 2023 | 27.54 | 28.61 | 27.54 | 28.51 | 55,511 | +0.75(+2.69%) |
Jul 21, 2023 | 27.73 | 27.85 | 27.45 | 27.76 | 50,439 | +0.16(+0.56%) |
Jul 20, 2023 | 27.38 | 27.64 | 27.00 | 27.61 | 56,190 | +0.12(+0.42%) |
Jul 19, 2023 | 26.70 | 27.70 | 26.64 | 27.49 | 162,145 | +0.77(+2.87%) |
Jul 18, 2023 | 25.84 | 26.87 | 25.84 | 26.72 | 106,117 | +0.69(+2.65%) |
Jul 17, 2023 | 25.44 | 26.31 | 25.44 | 26.04 | 39,397 | +0.45(+1.75%) |
Jul 14, 2023 | 25.54 | 25.80 | 25.19 | 25.59 | 112,788 | +0.34(+1.35%) |
Jul 13, 2023 | 24.67 | 25.30 | 24.62 | 25.25 | 70,209 | +0.66(+2.68%) |
Jul 12, 2023 | 24.61 | 24.81 | 24.43 | 24.59 | 53,964 | +0.43(+1.77%) |
Jul 11, 2023 | 24.26 | 24.41 | 24.00 | 24.16 | 74,574 | +0.10(+0.40%) |
Jul 10, 2023 | 23.92 | 24.46 | 23.92 | 24.06 | 98,881 | +0.00(+0.00%) |
Jul 07, 2023 | 23.33 | 24.18 | 23.33 | 24.06 | 82,273 | +0.81(+3.46%) |
Jul 06, 2023 | 23.51 | 23.54 | 22.85 | 23.26 | 69,916 | -0.44(-1.84%) |
Jul 05, 2023 | 23.76 | 23.97 | 23.43 | 23.70 | 33,110 | -0.38(-1.57%) |