Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.83 | 0 | -0.02(-0.09%) | |||
Sep 27, 2023 | 24.85 | 99 | +0.03(+0.12%) | |||
Sep 26, 2023 | 24.80 | 24.82 | 24.78 | 24.82 | 1,602 | +0.04(+0.16%) |
Sep 25, 2023 | 24.78 | 24.78 | 24.77 | 24.78 | 5,681 | +0.05(+0.20%) |
Sep 22, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 1,055 | +0.00(+0.00%) |
Sep 21, 2023 | 24.77 | 24.77 | 24.70 | 24.73 | 25,519 | -0.04(-0.16%) |
Sep 20, 2023 | 24.76 | 24.78 | 24.75 | 24.77 | 3,058 | +0.02(+0.08%) |
Sep 19, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 1,452 | +0.12(+0.51%) |
Sep 18, 2023 | 24.80 | 24.81 | 24.12 | 24.62 | 4,950 | -0.18(-0.75%) |
Sep 15, 2023 | 24.80 | 24.81 | 24.80 | 24.81 | 610 | +0.05(+0.22%) |
Sep 14, 2023 | 24.87 | 24.87 | 24.76 | 24.76 | 500 | -0.24(-0.97%) |
Sep 13, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 1,719 | +0.18(+0.72%) |
Sep 12, 2023 | 24.85 | 24.85 | 24.82 | 24.82 | 637 | +0.02(+0.10%) |
Sep 11, 2023 | 24.60 | 24.80 | 24.60 | 24.80 | 3,011 | +0.16(+0.63%) |
Sep 08, 2023 | 24.57 | 24.64 | 24.57 | 24.64 | 2,802 | +0.24(+0.99%) |
Sep 05, 2023 | 24.40 | 68 | +0.15(+0.62%) | |||
Sep 01, 2023 | 24.00 | 24.30 | 24.00 | 24.25 | 2,290 | -0.07(-0.31%) |
Aug 31, 2023 | 24.25 | 24.32 | 24.25 | 24.32 | 672 | -0.07(-0.31%) |
Aug 30, 2023 | 24.39 | 24.46 | 24.39 | 24.40 | 622 | +0.20(+0.83%) |
Aug 29, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 300 | +0.05(+0.21%) |
Aug 28, 2023 | 24.13 | 24.15 | 24.11 | 24.15 | 1,149 | +0.02(+0.10%) |
Aug 25, 2023 | 24.11 | 24.12 | 24.03 | 24.12 | 1,254 | -0.00(-0.02%) |
Aug 24, 2023 | 24.09 | 24.15 | 23.95 | 24.13 | 1,611 | +0.00(+0.02%) |
Aug 23, 2023 | 23.85 | 24.12 | 23.85 | 24.12 | 836 | +0.02(+0.10%) |
Aug 22, 2023 | 23.75 | 24.10 | 23.75 | 24.10 | 2,727 | +0.22(+0.92%) |
Aug 21, 2023 | 24.25 | 24.25 | 23.88 | 23.88 | 1,662 | +0.16(+0.67%) |
Aug 18, 2023 | 23.99 | 24.00 | 23.72 | 23.72 | 1,204 | -0.23(-0.96%) |
Aug 17, 2023 | 23.95 | 23.98 | 23.95 | 23.95 | 932 | +0.15(+0.63%) |
Aug 16, 2023 | 23.73 | 23.80 | 23.73 | 23.80 | 714 | -0.19(-0.79%) |
Aug 15, 2023 | 23.95 | 24.00 | 23.76 | 23.99 | 1,446 | +0.30(+1.27%) |
Aug 14, 2023 | 23.75 | 24.00 | 23.58 | 23.69 | 3,335 | -0.21(-0.88%) |
Aug 11, 2023 | 23.58 | 23.90 | 23.55 | 23.90 | 3,977 | -0.03(-0.13%) |
Aug 10, 2023 | 23.40 | 24.07 | 23.40 | 23.93 | 12,120 | +0.60(+2.57%) |
Aug 09, 2023 | 22.50 | 23.68 | 22.50 | 23.33 | 4,941 | +0.78(+3.46%) |
Aug 08, 2023 | 22.40 | 22.60 | 22.40 | 22.55 | 2,827 | +0.56(+2.55%) |
Aug 07, 2023 | 21.61 | 22.25 | 21.61 | 21.99 | 2,248 | -0.01(-0.05%) |
Aug 04, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 151 | +0.30(+1.38%) |
Aug 03, 2023 | 21.80 | 21.80 | 21.70 | 21.70 | 771 | +0.29(+1.34%) |
Aug 02, 2023 | 22.18 | 22.18 | 20.51 | 21.41 | 3,616 | -0.44(-2.00%) |
Aug 01, 2023 | 22.20 | 22.20 | 21.80 | 21.85 | 8,366 | -0.65(-2.89%) |
Jul 31, 2023 | 22.26 | 23.18 | 21.80 | 22.50 | 22,224 | -0.70(-3.01%) |
Jul 28, 2023 | 22.80 | 23.20 | 22.40 | 23.20 | 2,509 | +0.45(+1.98%) |
Jul 26, 2023 | 22.75 | 15 | +0.72(+3.26%) | |||
Jul 24, 2023 | 22.03 | 323 | -0.17(-0.77%) | |||
Jul 21, 2023 | 22.41 | 22.41 | 22.20 | 22.20 | 2,621 | +0.10(+0.45%) |
Jul 20, 2023 | 22.31 | 22.31 | 22.10 | 22.10 | 1,505 | -0.27(-1.21%) |
Jul 19, 2023 | 23.11 | 23.11 | 22.27 | 22.37 | 4,806 | +0.22(+0.99%) |
Jul 18, 2023 | 22.33 | 22.40 | 22.15 | 22.15 | 7,271 | -0.18(-0.81%) |
Jul 17, 2023 | 22.10 | 23.95 | 22.00 | 22.33 | 8,268 | +0.33(+1.50%) |
Jul 14, 2023 | 22.12 | 22.15 | 22.00 | 22.00 | 2,948 | -0.27(-1.21%) |
Jul 13, 2023 | 22.10 | 22.50 | 22.00 | 22.27 | 9,676 | +0.23(+1.04%) |
Jul 12, 2023 | 21.96 | 22.50 | 21.95 | 22.04 | 10,663 | +0.25(+1.17%) |
Jul 11, 2023 | 23.00 | 23.00 | 21.55 | 21.79 | 25,399 | -0.77(-3.39%) |
Jul 10, 2023 | 22.79 | 23.50 | 22.50 | 22.55 | 15,697 | +0.40(+1.81%) |
Jul 07, 2023 | 23.25 | 23.41 | 22.15 | 22.15 | 27,080 | -1.12(-4.81%) |
Jul 06, 2023 | 23.51 | 23.51 | 23.25 | 23.27 | 16,573 | -0.23(-0.98%) |
Jul 05, 2023 | 23.99 | 24.00 | 23.50 | 23.50 | 9,261 | -0.35(-1.47%) |