Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.07 | 24.50 | 23.85 | 23.89 | 1,206,651 | +0.01(+0.04%) |
Sep 28, 2023 | 23.32 | 24.23 | 23.29 | 23.88 | 1,365,156 | +0.57(+2.46%) |
Sep 27, 2023 | 23.27 | 23.85 | 23.10 | 23.30 | 1,212,230 | +0.22(+0.97%) |
Sep 26, 2023 | 23.17 | 23.49 | 23.07 | 23.08 | 1,099,002 | -0.16(-0.67%) |
Sep 25, 2023 | 23.38 | 23.47 | 23.18 | 23.23 | 1,011,607 | -0.37(-1.56%) |
Sep 22, 2023 | 24.28 | 24.35 | 23.51 | 23.60 | 1,803,965 | -0.75(-3.07%) |
Sep 21, 2023 | 24.57 | 24.84 | 24.34 | 24.35 | 1,219,678 | -0.44(-1.76%) |
Sep 20, 2023 | 25.23 | 25.59 | 24.75 | 24.79 | 1,236,785 | -0.24(-0.97%) |
Sep 19, 2023 | 25.40 | 25.56 | 24.74 | 25.03 | 1,380,254 | -0.46(-1.79%) |
Sep 18, 2023 | 26.07 | 26.14 | 25.47 | 25.49 | 1,400,779 | -0.35(-1.35%) |
Sep 15, 2023 | 26.16 | 26.29 | 25.56 | 25.84 | 3,042,282 | -0.49(-1.84%) |
Sep 14, 2023 | 25.99 | 26.54 | 25.82 | 26.32 | 1,300,281 | +0.72(+2.81%) |
Sep 13, 2023 | 25.99 | 26.04 | 25.38 | 25.60 | 964,425 | -0.37(-1.42%) |
Sep 12, 2023 | 26.07 | 26.27 | 25.86 | 25.97 | 1,005,339 | -0.14(-0.52%) |
Sep 11, 2023 | 26.22 | 26.27 | 25.78 | 26.11 | 1,052,927 | -0.10(-0.37%) |
Sep 08, 2023 | 26.93 | 26.94 | 26.00 | 26.21 | 1,073,095 | -0.62(-2.32%) |
Sep 07, 2023 | 26.27 | 26.92 | 26.12 | 26.83 | 1,062,801 | +0.57(+2.18%) |
Sep 06, 2023 | 25.93 | 26.32 | 25.89 | 26.26 | 1,225,262 | +0.35(+1.35%) |
Sep 05, 2023 | 27.38 | 27.38 | 25.89 | 25.91 | 1,499,412 | -1.51(-5.49%) |
Sep 01, 2023 | 27.41 | 27.59 | 27.04 | 27.41 | 957,670 | +0.16(+0.57%) |
Aug 31, 2023 | 27.46 | 27.68 | 27.24 | 27.26 | 1,074,640 | -0.32(-1.16%) |
Aug 30, 2023 | 27.02 | 27.63 | 26.98 | 27.58 | 1,452,466 | +0.59(+2.20%) |
Aug 29, 2023 | 26.28 | 27.27 | 26.20 | 26.98 | 1,154,119 | +0.74(+2.81%) |
Aug 28, 2023 | 25.89 | 26.29 | 25.75 | 26.25 | 2,560,980 | +0.26(+1.01%) |
Aug 25, 2023 | 26.71 | 26.78 | 25.78 | 25.98 | 1,412,523 | -0.69(-2.59%) |
Aug 24, 2023 | 27.13 | 27.23 | 26.61 | 26.67 | 1,076,772 | -0.51(-1.86%) |
Aug 23, 2023 | 26.80 | 27.20 | 26.44 | 27.18 | 1,043,688 | +0.29(+1.08%) |
Aug 22, 2023 | 26.83 | 27.24 | 26.54 | 26.89 | 1,649,808 | +0.16(+0.58%) |
Aug 21, 2023 | 27.08 | 27.53 | 26.54 | 26.73 | 2,142,403 | -0.32(-1.18%) |
Aug 18, 2023 | 26.59 | 27.34 | 26.42 | 27.05 | 4,779,913 | +2.17(+8.70%) |
Aug 17, 2023 | 25.95 | 25.95 | 24.89 | 24.89 | 1,829,338 | -0.89(-3.47%) |
Aug 16, 2023 | 25.12 | 25.79 | 25.09 | 25.78 | 2,557,827 | +0.44(+1.72%) |
Aug 15, 2023 | 24.49 | 26.26 | 24.49 | 25.34 | 3,985,973 | +0.86(+3.53%) |
Aug 14, 2023 | 24.22 | 24.53 | 23.90 | 24.48 | 1,978,693 | +0.18(+0.76%) |
Aug 11, 2023 | 24.76 | 24.76 | 23.73 | 24.29 | 2,138,235 | -0.68(-2.72%) |
Aug 10, 2023 | 25.20 | 25.36 | 24.71 | 24.97 | 2,579,100 | -0.19(-0.76%) |
Aug 09, 2023 | 24.81 | 25.18 | 24.72 | 25.17 | 2,926,968 | +0.37(+1.47%) |
Aug 08, 2023 | 23.92 | 24.81 | 23.87 | 24.80 | 1,784,224 | +0.63(+2.59%) |
Aug 07, 2023 | 24.25 | 24.57 | 24.11 | 24.17 | 1,174,508 | +0.10(+0.40%) |
Aug 04, 2023 | 24.46 | 24.56 | 23.97 | 24.08 | 1,866,758 | -0.25(-1.03%) |
Aug 03, 2023 | 24.39 | 24.73 | 24.17 | 24.33 | 3,440,157 | -0.14(-0.59%) |
Aug 02, 2023 | 24.36 | 24.58 | 23.94 | 24.47 | 2,689,614 | -0.56(-2.23%) |
Aug 01, 2023 | 26.37 | 26.37 | 24.11 | 25.03 | 3,859,523 | -0.83(-3.20%) |
Jul 31, 2023 | 26.37 | 26.57 | 25.79 | 25.86 | 3,120,033 | -0.48(-1.83%) |
Jul 28, 2023 | 26.77 | 27.02 | 26.32 | 26.34 | 962,779 | -0.25(-0.94%) |
Jul 27, 2023 | 26.94 | 27.37 | 26.49 | 26.59 | 1,155,118 | -0.24(-0.90%) |
Jul 26, 2023 | 26.52 | 26.83 | 26.33 | 26.83 | 864,506 | +0.41(+1.57%) |
Jul 25, 2023 | 26.29 | 26.49 | 25.94 | 26.42 | 1,206,954 | -0.07(-0.25%) |
Jul 24, 2023 | 26.79 | 26.90 | 26.20 | 26.48 | 852,555 | -0.27(-1.01%) |
Jul 21, 2023 | 27.43 | 27.43 | 26.71 | 26.75 | 910,186 | -0.39(-1.45%) |
Jul 20, 2023 | 27.43 | 27.59 | 27.10 | 27.15 | 1,663,535 | -0.23(-0.84%) |
Jul 19, 2023 | 27.08 | 27.47 | 26.97 | 27.38 | 1,334,780 | +0.42(+1.57%) |
Jul 18, 2023 | 26.48 | 27.09 | 25.73 | 26.96 | 1,542,100 | +0.38(+1.41%) |
Jul 17, 2023 | 26.32 | 26.85 | 26.32 | 26.58 | 1,893,176 | +0.31(+1.17%) |
Jul 14, 2023 | 26.67 | 26.67 | 26.07 | 26.27 | 1,223,372 | -0.41(-1.55%) |
Jul 13, 2023 | 26.26 | 26.81 | 26.23 | 26.69 | 1,781,129 | +0.41(+1.58%) |
Jul 12, 2023 | 26.05 | 26.45 | 25.77 | 26.27 | 1,191,869 | +0.55(+2.13%) |
Jul 11, 2023 | 25.76 | 25.97 | 25.58 | 25.72 | 1,223,959 | +0.07(+0.26%) |
Jul 10, 2023 | 25.14 | 25.88 | 25.13 | 25.66 | 1,828,854 | +0.55(+2.18%) |
Jul 07, 2023 | 24.96 | 25.45 | 24.92 | 25.11 | 977,069 | +0.20(+0.81%) |
Jul 06, 2023 | 24.88 | 25.16 | 24.48 | 24.91 | 1,142,125 | -0.12(-0.46%) |
Jul 05, 2023 | 26.11 | 26.12 | 24.86 | 25.02 | 2,150,857 | -1.29(-4.90%) |