Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.85 | 22.85 | 22.31 | 22.55 | 19,597 | +0.03(+0.15%) |
Sep 28, 2023 | 22.41 | 22.57 | 22.27 | 22.52 | 26,900 | +0.03(+0.12%) |
Sep 27, 2023 | 22.98 | 22.99 | 22.25 | 22.49 | 28,724 | -0.63(-2.73%) |
Sep 26, 2023 | 23.47 | 23.54 | 23.12 | 23.12 | 16,325 | -0.70(-2.94%) |
Sep 25, 2023 | 24.00 | 23.73 | 23.66 | 23.82 | 20,830 | -0.29(-1.19%) |
Sep 22, 2023 | 24.40 | 24.49 | 23.97 | 24.11 | 6,949 | -0.04(-0.15%) |
Sep 21, 2023 | 24.23 | 24.40 | 23.93 | 24.15 | 9,838 | -0.55(-2.25%) |
Sep 20, 2023 | 24.59 | 25.06 | 24.59 | 24.70 | 15,794 | +0.27(+1.11%) |
Sep 19, 2023 | 24.75 | 24.75 | 24.40 | 24.43 | 17,415 | -0.34(-1.38%) |
Sep 18, 2023 | 24.60 | 24.87 | 24.53 | 24.77 | 22,606 | +0.12(+0.48%) |
Sep 15, 2023 | 24.32 | 24.81 | 24.32 | 24.65 | 11,857 | +0.46(+1.92%) |
Sep 14, 2023 | 24.01 | 24.37 | 24.01 | 24.19 | 5,918 | +0.21(+0.86%) |
Sep 13, 2023 | 24.17 | 24.43 | 23.88 | 23.98 | 32,930 | -0.21(-0.86%) |
Sep 12, 2023 | 24.29 | 24.29 | 24.16 | 24.19 | 8,558 | +0.15(+0.62%) |
Sep 11, 2023 | 24.08 | 24.22 | 23.90 | 24.04 | 17,548 | +0.19(+0.78%) |
Sep 08, 2023 | 23.92 | 24.14 | 23.75 | 23.85 | 12,314 | +0.10(+0.40%) |
Sep 07, 2023 | 23.78 | 23.86 | 23.69 | 23.76 | 8,173 | -0.08(-0.32%) |
Sep 06, 2023 | 23.76 | 24.10 | 23.75 | 23.83 | 10,492 | -0.10(-0.40%) |
Sep 05, 2023 | 24.31 | 24.40 | 23.80 | 23.93 | 22,122 | -0.60(-2.46%) |
Sep 01, 2023 | 25.10 | 25.10 | 24.51 | 24.53 | 22,391 | -0.24(-0.98%) |
Aug 31, 2023 | 24.94 | 24.94 | 24.60 | 24.78 | 12,702 | -0.16(-0.64%) |
Aug 30, 2023 | 25.23 | 25.38 | 24.89 | 24.94 | 18,923 | -0.11(-0.44%) |
Aug 29, 2023 | 24.54 | 25.05 | 24.48 | 25.05 | 11,481 | +0.44(+1.77%) |
Aug 28, 2023 | 24.26 | 24.62 | 24.07 | 24.61 | 24,479 | +0.57(+2.38%) |
Aug 25, 2023 | 24.27 | 24.40 | 23.71 | 24.04 | 13,439 | -0.21(-0.86%) |
Aug 24, 2023 | 24.23 | 24.44 | 23.99 | 24.25 | 23,376 | -0.09(-0.36%) |
Aug 23, 2023 | 23.75 | 24.45 | 23.75 | 24.34 | 20,616 | +0.84(+3.57%) |
Aug 22, 2023 | 23.17 | 23.50 | 23.17 | 23.50 | 5,482 | +0.15(+0.64%) |
Aug 21, 2023 | 23.10 | 23.40 | 22.98 | 23.35 | 12,436 | +0.22(+0.94%) |
Aug 18, 2023 | 23.18 | 23.22 | 22.99 | 23.13 | 10,266 | -0.06(-0.24%) |
Aug 17, 2023 | 23.42 | 23.49 | 23.07 | 23.19 | 11,099 | -0.25(-1.07%) |
Aug 16, 2023 | 23.67 | 23.70 | 23.42 | 23.44 | 17,152 | -0.27(-1.12%) |
Aug 15, 2023 | 24.35 | 24.35 | 23.68 | 23.70 | 22,089 | -0.67(-2.76%) |
Aug 14, 2023 | 24.55 | 24.55 | 24.29 | 24.38 | 8,304 | -0.31(-1.26%) |
Aug 11, 2023 | 24.28 | 24.72 | 24.22 | 24.69 | 11,986 | +0.36(+1.47%) |
Aug 10, 2023 | 24.63 | 24.71 | 24.19 | 24.33 | 50,113 | -0.04(-0.15%) |
Aug 09, 2023 | 24.33 | 24.45 | 24.26 | 24.37 | 17,761 | -0.08(-0.34%) |
Aug 08, 2023 | 24.38 | 24.46 | 24.25 | 24.45 | 106,046 | -0.24(-0.96%) |
Aug 07, 2023 | 24.90 | 24.90 | 24.60 | 24.69 | 36,393 | -0.18(-0.73%) |
Aug 04, 2023 | 24.81 | 25.05 | 24.75 | 24.87 | 9,240 | +0.22(+0.89%) |
Aug 03, 2023 | 24.74 | 24.74 | 24.49 | 24.65 | 83,158 | -0.05(-0.21%) |
Aug 02, 2023 | 25.47 | 25.47 | 24.65 | 24.70 | 27,818 | -0.83(-3.24%) |
Aug 01, 2023 | 25.79 | 26.00 | 25.48 | 25.53 | 20,953 | -0.84(-3.19%) |
Jul 31, 2023 | 25.94 | 26.62 | 25.94 | 26.37 | 95,205 | +0.52(+1.99%) |
Jul 28, 2023 | 25.82 | 25.94 | 25.64 | 25.85 | 16,567 | +0.35(+1.35%) |
Jul 27, 2023 | 26.48 | 26.48 | 25.51 | 25.51 | 40,452 | -1.12(-4.20%) |
Jul 26, 2023 | 26.88 | 26.88 | 26.51 | 26.63 | 10,974 | -0.19(-0.72%) |
Jul 25, 2023 | 26.82 | 26.82 | 26.52 | 26.82 | 14,896 | +0.29(+1.10%) |
Jul 24, 2023 | 26.62 | 26.71 | 26.39 | 26.53 | 21,366 | -0.06(-0.24%) |
Jul 21, 2023 | 26.46 | 26.78 | 26.15 | 26.59 | 42,867 | -0.13(-0.48%) |
Jul 20, 2023 | 27.36 | 27.36 | 26.72 | 26.72 | 15,526 | -0.74(-2.69%) |
Jul 19, 2023 | 27.54 | 27.65 | 27.33 | 27.46 | 20,672 | -0.04(-0.15%) |
Jul 18, 2023 | 27.18 | 27.72 | 27.09 | 27.50 | 15,469 | +0.53(+1.97%) |
Jul 17, 2023 | 26.70 | 27.01 | 26.60 | 26.97 | 25,626 | +0.09(+0.33%) |
Jul 14, 2023 | 27.03 | 27.35 | 26.85 | 26.88 | 21,823 | -0.11(-0.40%) |
Jul 13, 2023 | 27.04 | 27.13 | 26.89 | 26.99 | 14,434 | +0.08(+0.29%) |
Jul 12, 2023 | 26.06 | 26.95 | 26.06 | 26.91 | 26,059 | +1.32(+5.16%) |
Jul 11, 2023 | 25.59 | 25.79 | 25.44 | 25.59 | 35,687 | +0.09(+0.35%) |
Jul 10, 2023 | 24.88 | 25.56 | 24.75 | 25.50 | 38,436 | +0.55(+2.21%) |
Jul 07, 2023 | 24.79 | 25.11 | 24.79 | 24.95 | 17,106 | +0.40(+1.65%) |
Jul 06, 2023 | 25.05 | 25.05 | 24.52 | 24.54 | 16,404 | -0.61(-2.43%) |
Jul 05, 2023 | 25.84 | 25.84 | 25.15 | 25.15 | 12,328 | -0.67(-2.60%) |