Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.77 | 24.86 | 24.51 | 24.68 | 93,074 | -0.02(-0.08%) |
Sep 28, 2023 | 24.54 | 24.87 | 24.54 | 24.70 | 65,301 | +0.09(+0.36%) |
Sep 27, 2023 | 24.17 | 24.80 | 24.17 | 24.61 | 117,095 | +0.49(+2.02%) |
Sep 26, 2023 | 24.28 | 24.40 | 23.93 | 24.12 | 63,750 | -0.32(-1.30%) |
Sep 25, 2023 | 24.06 | 24.63 | 24.31 | 24.44 | 89,131 | +0.37(+1.53%) |
Sep 22, 2023 | 24.41 | 24.64 | 24.04 | 24.07 | 80,887 | -0.35(-1.43%) |
Sep 21, 2023 | 24.20 | 24.53 | 24.14 | 24.42 | 60,477 | +0.11(+0.45%) |
Sep 20, 2023 | 24.64 | 24.74 | 24.25 | 24.31 | 110,837 | -0.19(-0.77%) |
Sep 19, 2023 | 24.83 | 24.83 | 24.39 | 24.50 | 70,422 | -0.28(-1.13%) |
Sep 18, 2023 | 24.88 | 25.14 | 24.72 | 24.78 | 74,411 | -0.03(-0.12%) |
Sep 15, 2023 | 24.79 | 24.95 | 24.70 | 24.81 | 216,758 | +0.06(+0.24%) |
Sep 14, 2023 | 24.32 | 24.75 | 24.32 | 24.75 | 65,851 | +0.67(+2.77%) |
Sep 13, 2023 | 24.12 | 24.19 | 23.87 | 24.08 | 83,055 | -0.05(-0.21%) |
Sep 12, 2023 | 24.13 | 24.44 | 24.01 | 24.13 | 69,009 | +0.02(+0.08%) |
Sep 11, 2023 | 24.29 | 24.38 | 24.00 | 24.11 | 69,255 | -0.11(-0.45%) |
Sep 08, 2023 | 24.25 | 24.46 | 24.04 | 24.22 | 89,724 | -0.08(-0.33%) |
Sep 07, 2023 | 24.75 | 25.28 | 24.23 | 24.30 | 122,690 | -0.44(-1.77%) |
Sep 06, 2023 | 25.18 | 25.43 | 24.61 | 24.74 | 63,694 | -0.38(-1.51%) |
Sep 05, 2023 | 26.22 | 26.22 | 25.04 | 25.12 | 100,367 | -1.27(-4.80%) |
Sep 01, 2023 | 26.25 | 26.80 | 26.25 | 26.39 | 113,039 | +0.27(+1.03%) |
Aug 31, 2023 | 26.03 | 26.72 | 26.03 | 26.12 | 185,603 | +0.08(+0.31%) |
Aug 30, 2023 | 25.91 | 26.15 | 25.90 | 26.04 | 89,069 | -0.01(-0.04%) |
Aug 29, 2023 | 25.74 | 26.05 | 25.74 | 26.05 | 43,416 | +0.25(+0.97%) |
Aug 28, 2023 | 25.72 | 25.94 | 25.60 | 25.80 | 58,579 | +0.20(+0.78%) |
Aug 25, 2023 | 25.67 | 25.68 | 25.37 | 25.60 | 45,139 | -0.05(-0.19%) |
Aug 24, 2023 | 25.60 | 25.86 | 25.51 | 25.65 | 41,727 | -0.03(-0.12%) |
Aug 23, 2023 | 25.40 | 25.88 | 25.28 | 25.68 | 49,923 | +0.22(+0.86%) |
Aug 22, 2023 | 25.32 | 25.50 | 25.26 | 25.46 | 83,382 | +0.10(+0.39%) |
Aug 21, 2023 | 25.47 | 25.47 | 25.24 | 25.36 | 50,085 | -0.12(-0.47%) |
Aug 18, 2023 | 25.47 | 25.78 | 25.35 | 25.48 | 92,256 | -0.15(-0.58%) |
Aug 17, 2023 | 25.62 | 25.91 | 25.59 | 25.63 | 75,321 | +0.03(+0.12%) |
Aug 16, 2023 | 25.85 | 26.23 | 25.58 | 25.60 | 76,471 | -0.32(-1.23%) |
Aug 15, 2023 | 26.03 | 26.20 | 25.90 | 25.92 | 55,391 | -0.18(-0.69%) |
Aug 14, 2023 | 26.22 | 26.22 | 25.86 | 26.10 | 51,340 | -0.16(-0.61%) |
Aug 11, 2023 | 25.64 | 26.36 | 25.64 | 26.26 | 95,071 | +0.51(+1.97%) |
Aug 10, 2023 | 25.58 | 25.79 | 25.54 | 25.75 | 80,367 | +0.18(+0.70%) |
Aug 09, 2023 | 25.34 | 25.67 | 25.23 | 25.57 | 96,872 | +0.15(+0.59%) |
Aug 08, 2023 | 25.19 | 25.50 | 24.96 | 25.42 | 82,909 | -0.04(-0.16%) |
Aug 07, 2023 | 25.79 | 25.79 | 25.17 | 25.46 | 123,946 | -0.15(-0.58%) |
Aug 04, 2023 | 25.82 | 26.16 | 25.48 | 25.61 | 153,140 | -0.14(-0.54%) |
Aug 03, 2023 | 26.28 | 26.28 | 25.56 | 25.75 | 101,579 | -0.54(-2.05%) |
Aug 02, 2023 | 25.82 | 26.39 | 25.82 | 26.29 | 188,518 | +0.55(+2.13%) |
Aug 01, 2023 | 25.50 | 26.73 | 25.14 | 25.74 | 197,001 | +0.10(+0.39%) |
Jul 31, 2023 | 27.15 | 27.28 | 25.59 | 25.64 | 197,412 | -1.55(-5.71%) |
Jul 28, 2023 | 27.35 | 28.13 | 27.18 | 27.19 | 243,130 | +0.07(+0.26%) |
Jul 27, 2023 | 27.25 | 27.79 | 26.44 | 27.12 | 250,545 | -0.64(-2.29%) |
Jul 26, 2023 | 28.23 | 28.45 | 27.42 | 27.76 | 197,417 | -0.55(-1.93%) |
Jul 25, 2023 | 27.70 | 28.79 | 27.67 | 28.30 | 325,291 | +0.47(+1.68%) |
Jul 24, 2023 | 27.46 | 28.02 | 27.33 | 27.84 | 85,866 | +0.29(+1.05%) |
Jul 21, 2023 | 27.79 | 27.84 | 27.53 | 27.55 | 77,610 | -0.18(-0.65%) |
Jul 20, 2023 | 27.77 | 27.82 | 27.52 | 27.73 | 50,900 | +0.07(+0.25%) |
Jul 19, 2023 | 27.48 | 27.69 | 27.31 | 27.66 | 102,935 | +0.09(+0.33%) |
Jul 18, 2023 | 27.37 | 27.79 | 27.35 | 27.57 | 62,192 | +0.16(+0.58%) |
Jul 17, 2023 | 27.35 | 27.78 | 27.35 | 27.41 | 74,330 | -0.02(-0.07%) |
Jul 14, 2023 | 27.29 | 27.43 | 26.77 | 27.43 | 73,411 | +0.10(+0.36%) |
Jul 13, 2023 | 27.50 | 27.72 | 27.17 | 27.33 | 84,336 | -0.18(-0.65%) |
Jul 12, 2023 | 27.19 | 27.85 | 27.07 | 27.51 | 289,189 | +0.72(+2.67%) |
Jul 11, 2023 | 27.31 | 27.43 | 26.64 | 26.79 | 100,683 | -0.41(-1.50%) |
Jul 10, 2023 | 27.23 | 27.74 | 27.12 | 27.20 | 81,918 | -0.16(-0.58%) |
Jul 07, 2023 | 27.21 | 27.71 | 27.21 | 27.36 | 94,170 | +0.24(+0.88%) |
Jul 06, 2023 | 27.06 | 27.38 | 26.82 | 27.12 | 95,114 | -0.28(-1.02%) |
Jul 05, 2023 | 27.62 | 27.71 | 27.31 | 27.40 | 80,054 | -0.33(-1.18%) |