Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.95 | 24.95 | 24.64 | 24.70 | 274,951 | -0.17(-0.68%) |
Sep 28, 2023 | 24.40 | 24.88 | 24.40 | 24.87 | 604,425 | +0.27(+1.10%) |
Sep 27, 2023 | 24.39 | 24.66 | 24.39 | 24.60 | 384,118 | +0.30(+1.23%) |
Sep 26, 2023 | 24.56 | 24.60 | 24.27 | 24.30 | 181,378 | -0.42(-1.70%) |
Sep 25, 2023 | 24.58 | 24.69 | 24.56 | 24.72 | 710,797 | +0.21(+0.86%) |
Sep 22, 2023 | 24.53 | 24.91 | 24.42 | 24.51 | 679,708 | -0.04(-0.16%) |
Sep 21, 2023 | 24.89 | 24.89 | 24.51 | 24.55 | 681,633 | -0.19(-0.77%) |
Sep 20, 2023 | 24.31 | 24.94 | 24.30 | 24.74 | 265,754 | +0.29(+1.19%) |
Sep 19, 2023 | 24.30 | 24.57 | 24.30 | 24.45 | 210,067 | +0.11(+0.45%) |
Sep 18, 2023 | 24.12 | 24.36 | 24.12 | 24.34 | 199,717 | +0.17(+0.70%) |
Sep 15, 2023 | 24.18 | 24.33 | 24.15 | 24.17 | 319,345 | -0.13(-0.53%) |
Sep 14, 2023 | 24.15 | 24.33 | 24.15 | 24.30 | 258,708 | +0.17(+0.70%) |
Sep 13, 2023 | 24.23 | 24.23 | 24.04 | 24.13 | 118,422 | -0.02(-0.08%) |
Sep 12, 2023 | 23.93 | 24.17 | 23.93 | 24.15 | 168,360 | +0.26(+1.09%) |
Sep 11, 2023 | 23.96 | 24.09 | 23.81 | 23.89 | 173,304 | -0.08(-0.33%) |
Sep 08, 2023 | 24.03 | 24.03 | 23.90 | 23.97 | 589,599 | +0.08(+0.33%) |
Sep 07, 2023 | 23.89 | 23.92 | 23.78 | 23.89 | 277,079 | +0.09(+0.38%) |
Sep 06, 2023 | 24.26 | 24.26 | 23.74 | 23.80 | 318,176 | -0.40(-1.65%) |
Sep 05, 2023 | 24.17 | 24.37 | 24.17 | 24.20 | 282,533 | -0.01(-0.04%) |
Sep 01, 2023 | 24.06 | 24.21 | 24.06 | 24.21 | 309,779 | +0.26(+1.09%) |
Aug 31, 2023 | 24.04 | 24.05 | 23.90 | 23.95 | 262,893 | +0.00(+0.00%) |
Aug 30, 2023 | 23.94 | 24.02 | 23.91 | 23.95 | 540,202 | +0.07(+0.29%) |
Aug 29, 2023 | 23.83 | 23.90 | 23.74 | 23.88 | 133,768 | +0.11(+0.46%) |
Aug 28, 2023 | 23.68 | 23.88 | 23.68 | 23.77 | 175,428 | +0.08(+0.34%) |
Aug 25, 2023 | 23.78 | 23.82 | 23.56 | 23.69 | 286,073 | -0.27(-1.13%) |
Aug 24, 2023 | 23.93 | 24.19 | 23.93 | 23.96 | 515,518 | -0.10(-0.42%) |
Aug 23, 2023 | 24.15 | 24.15 | 23.91 | 24.06 | 210,600 | -0.03(-0.12%) |
Aug 22, 2023 | 24.25 | 24.25 | 24.06 | 24.09 | 247,940 | -0.07(-0.29%) |
Aug 21, 2023 | 24.20 | 24.24 | 24.06 | 24.16 | 146,914 | -0.01(-0.04%) |
Aug 18, 2023 | 23.74 | 24.17 | 23.74 | 24.17 | 335,141 | +0.29(+1.21%) |
Aug 17, 2023 | 23.94 | 23.99 | 23.88 | 23.88 | 328,619 | +0.08(+0.34%) |
Aug 16, 2023 | 23.77 | 23.92 | 23.75 | 23.80 | 911,195 | +0.03(+0.13%) |
Aug 15, 2023 | 24.05 | 24.05 | 23.75 | 23.77 | 300,290 | -0.21(-0.88%) |
Aug 14, 2023 | 24.13 | 24.13 | 23.92 | 23.98 | 229,766 | -0.14(-0.58%) |
Aug 11, 2023 | 23.95 | 24.14 | 23.90 | 24.12 | 337,923 | +0.24(+1.01%) |
Aug 10, 2023 | 24.06 | 24.07 | 23.85 | 23.88 | 120,104 | +0.00(+0.00%) |
Aug 09, 2023 | 23.97 | 24.06 | 23.80 | 23.88 | 150,639 | -0.08(-0.33%) |
Aug 08, 2023 | 23.76 | 23.98 | 23.73 | 23.96 | 206,868 | +0.03(+0.13%) |
Aug 07, 2023 | 23.88 | 24.00 | 23.80 | 23.93 | 152,739 | +0.13(+0.55%) |
Aug 04, 2023 | 23.87 | 24.04 | 23.74 | 23.80 | 263,448 | -0.05(-0.21%) |
Aug 03, 2023 | 23.78 | 23.99 | 23.72 | 23.85 | 270,303 | -0.01(-0.04%) |
Aug 02, 2023 | 24.11 | 24.11 | 23.72 | 23.86 | 723,561 | -0.25(-1.04%) |
Aug 01, 2023 | 24.14 | 24.18 | 23.89 | 24.11 | 326,168 | -0.15(-0.62%) |
Jul 31, 2023 | 24.03 | 24.27 | 24.03 | 24.26 | 212,610 | +0.25(+1.04%) |
Jul 28, 2023 | 23.88 | 24.07 | 23.79 | 24.01 | 282,685 | +0.17(+0.71%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.84 | 23.84 | 216,561 | -0.16(-0.67%) |
Jul 26, 2023 | 23.92 | 24.09 | 23.92 | 24.00 | 711,699 | +0.03(+0.13%) |
Jul 25, 2023 | 23.89 | 24.07 | 23.89 | 23.97 | 150,761 | -0.02(-0.08%) |
Jul 24, 2023 | 23.83 | 24.11 | 23.83 | 23.99 | 259,043 | +0.29(+1.22%) |
Jul 21, 2023 | 23.77 | 23.85 | 23.70 | 23.70 | 148,525 | -0.02(-0.08%) |
Jul 20, 2023 | 23.70 | 23.76 | 23.65 | 23.72 | 183,238 | +0.07(+0.30%) |
Jul 19, 2023 | 23.57 | 23.68 | 23.57 | 23.65 | 161,500 | +0.08(+0.34%) |
Jul 18, 2023 | 23.27 | 23.65 | 23.27 | 23.57 | 232,671 | +0.27(+1.16%) |
Jul 17, 2023 | 23.28 | 23.39 | 23.28 | 23.30 | 203,136 | +0.03(+0.13%) |
Jul 14, 2023 | 23.61 | 23.61 | 23.26 | 23.27 | 198,603 | -0.31(-1.31%) |
Jul 13, 2023 | 23.50 | 23.61 | 23.41 | 23.58 | 240,098 | +0.15(+0.64%) |
Jul 12, 2023 | 23.47 | 23.47 | 23.34 | 23.43 | 640,500 | +0.12(+0.51%) |
Jul 11, 2023 | 23.24 | 23.36 | 23.20 | 23.31 | 167,091 | +0.17(+0.73%) |
Jul 10, 2023 | 23.04 | 23.23 | 23.04 | 23.14 | 187,484 | +0.08(+0.35%) |
Jul 07, 2023 | 22.87 | 23.16 | 22.87 | 23.06 | 213,115 | +0.19(+0.83%) |
Jul 06, 2023 | 22.95 | 22.96 | 22.71 | 22.87 | 139,715 | -0.13(-0.57%) |
Jul 05, 2023 | 23.08 | 23.08 | 22.92 | 23.00 | 293,882 | -0.02(-0.09%) |