Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2023 | 25.58 | 25.59 | 25.51 | 25.51 | 2,260 | +0.06(+0.23%) |
Oct 09, 2023 | 25.24 | 25.45 | 25.24 | 25.45 | 1,516 | +0.31(+1.22%) |
Oct 06, 2023 | 25.07 | 25.17 | 25.07 | 25.15 | 2,642 | +0.08(+0.30%) |
Oct 05, 2023 | 25.09 | 25.09 | 25.07 | 25.07 | 215 | -0.07(-0.27%) |
Oct 04, 2023 | 25.01 | 25.14 | 24.95 | 25.14 | 8,593 | +0.04(+0.16%) |
Oct 03, 2023 | 25.09 | 25.10 | 25.06 | 25.10 | 3,315 | -0.18(-0.70%) |
Oct 02, 2023 | 25.27 | 25.28 | 25.20 | 25.28 | 1,153 | -0.20(-0.80%) |
Sep 29, 2023 | 25.62 | 25.62 | 25.45 | 25.48 | 1,536 | -0.15(-0.59%) |
Sep 28, 2023 | 25.62 | 25.63 | 25.62 | 25.63 | 501 | +0.15(+0.59%) |
Sep 27, 2023 | 25.45 | 25.48 | 25.29 | 25.48 | 11,385 | -0.08(-0.31%) |
Sep 26, 2023 | 25.69 | 25.69 | 25.56 | 25.56 | 23,361 | -0.30(-1.18%) |
Sep 25, 2023 | 25.87 | 25.86 | 25.86 | 25.86 | 1,392 | -0.00(-0.01%) |
Sep 22, 2023 | 25.94 | 25.95 | 25.87 | 25.87 | 531 | -0.07(-0.29%) |
Sep 21, 2023 | 26.04 | 26.04 | 25.94 | 25.94 | 7,381 | -0.27(-1.03%) |
Sep 20, 2023 | 26.19 | 26.21 | 26.19 | 26.21 | 777 | +0.07(+0.26%) |
Sep 19, 2023 | 26.07 | 26.18 | 26.07 | 26.14 | 2,576 | +0.07(+0.27%) |
Sep 18, 2023 | 26.10 | 26.10 | 26.07 | 26.07 | 4,098 | +0.07(+0.28%) |
Sep 15, 2023 | 26.11 | 26.12 | 25.97 | 26.00 | 18,331 | -0.27(-1.02%) |
Sep 14, 2023 | 26.00 | 26.27 | 26.00 | 26.27 | 2,718 | +0.24(+0.92%) |
Sep 13, 2023 | 25.99 | 26.03 | 25.99 | 26.03 | 382 | -0.04(-0.15%) |
Sep 12, 2023 | 26.09 | 26.09 | 26.02 | 26.07 | 387 | +0.03(+0.11%) |
Sep 11, 2023 | 26.08 | 26.07 | 26.03 | 26.04 | 3,437 | -0.06(-0.23%) |
Sep 08, 2023 | 26.11 | 26.11 | 26.06 | 26.10 | 1,309 | +0.06(+0.21%) |
Sep 07, 2023 | 26.02 | 26.04 | 26.00 | 26.04 | 6,477 | +0.03(+0.10%) |
Sep 06, 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 1,521 | -0.14(-0.53%) |
Sep 05, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 92 | -0.16(-0.59%) |
Sep 01, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 100 | +0.11(+0.43%) |
Aug 31, 2023 | 26.17 | 26.32 | 26.17 | 26.20 | 4,708 | -0.06(-0.23%) |
Aug 30, 2023 | 26.12 | 26.27 | 26.12 | 26.26 | 2,459 | +0.04(+0.15%) |
Aug 29, 2023 | 26.07 | 26.22 | 26.07 | 26.22 | 349 | +0.19(+0.74%) |
Aug 28, 2023 | 26.02 | 26.03 | 26.02 | 26.03 | 289 | +0.10(+0.40%) |
Aug 25, 2023 | 25.83 | 25.92 | 25.83 | 25.92 | 207 | +0.12(+0.45%) |
Aug 24, 2023 | 25.89 | 25.89 | 25.81 | 25.81 | 207 | -0.13(-0.52%) |
Aug 23, 2023 | 25.95 | 25.95 | 25.93 | 25.94 | 206 | +0.08(+0.29%) |
Aug 22, 2023 | 25.92 | 25.92 | 25.84 | 25.87 | 2,474 | -0.04(-0.17%) |
Aug 21, 2023 | 25.95 | 25.98 | 25.78 | 25.91 | 5,058 | -0.03(-0.12%) |
Aug 18, 2023 | 25.91 | 26.06 | 25.89 | 25.94 | 9,892 | +0.01(+0.06%) |
Aug 17, 2023 | 26.14 | 26.14 | 25.93 | 25.93 | 20,759 | -0.12(-0.48%) |
Aug 16, 2023 | 26.07 | 26.07 | 26.05 | 26.05 | 3,092 | -0.07(-0.27%) |
Aug 15, 2023 | 26.20 | 26.28 | 26.12 | 26.12 | 4,512 | -0.28(-1.06%) |
Aug 14, 2023 | 26.37 | 26.41 | 26.37 | 26.40 | 3,641 | +0.01(+0.04%) |
Aug 11, 2023 | 26.41 | 26.41 | 26.39 | 26.39 | 207 | +0.10(+0.38%) |
Aug 10, 2023 | 26.30 | 26.30 | 26.29 | 26.29 | 1,691 | -0.03(-0.11%) |
Aug 09, 2023 | 26.31 | 26.32 | 26.31 | 26.32 | 231 | +0.14(+0.53%) |
Aug 08, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 212 | -0.18(-0.68%) |
Aug 07, 2023 | 26.15 | 26.36 | 26.15 | 26.36 | 4,550 | +0.20(+0.76%) |
Aug 04, 2023 | 26.44 | 26.46 | 26.16 | 26.16 | 1,891 | -0.12(-0.45%) |
Aug 03, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 2 | -0.03(-0.12%) |
Aug 02, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 23 | -0.13(-0.51%) |
Aug 01, 2023 | 26.39 | 26.44 | 26.39 | 26.44 | 403 | -0.04(-0.15%) |
Jul 31, 2023 | 26.43 | 26.48 | 26.43 | 26.48 | 417 | -0.04(-0.15%) |
Jul 28, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.06(+0.22%) |
Jul 27, 2023 | 26.62 | 26.67 | 26.47 | 26.47 | 912 | -0.17(-0.64%) |
Jul 26, 2023 | 26.70 | 26.70 | 26.64 | 26.64 | 320 | -0.12(-0.45%) |
Jul 25, 2023 | 26.73 | 26.76 | 26.73 | 26.76 | 398 | +0.04(+0.15%) |
Jul 24, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 34 | +0.04(+0.15%) |
Jul 21, 2023 | 26.66 | 26.68 | 26.66 | 26.68 | 1,791 | +0.13(+0.49%) |
Jul 20, 2023 | 26.36 | 26.55 | 26.36 | 26.55 | 666 | +0.23(+0.89%) |
Jul 19, 2023 | 26.28 | 26.35 | 26.28 | 26.31 | 3,158 | +0.17(+0.67%) |
Jul 18, 2023 | 26.20 | 26.20 | 26.06 | 26.14 | 5,280 | +0.04(+0.14%) |
Jul 17, 2023 | 26.15 | 26.17 | 26.10 | 26.10 | 2,012 | +0.10(+0.39%) |
Jul 14, 2023 | 26.39 | 26.39 | 25.98 | 26.00 | 52,824 | -0.25(-0.94%) |
Jul 13, 2023 | 26.22 | 26.25 | 26.21 | 26.25 | 48,512 | +0.08(+0.29%) |
Jul 12, 2023 | 26.24 | 26.24 | 26.17 | 26.17 | 8,722 | -0.13(-0.49%) |
Jul 11, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 150 | +0.33(+1.26%) |
Jul 10, 2023 | 25.98 | 26.04 | 25.94 | 25.97 | 1,808 | +0.05(+0.18%) |
Jul 07, 2023 | 26.05 | 26.05 | 25.92 | 25.92 | 1,227 | -0.04(-0.14%) |
Jul 06, 2023 | 25.83 | 25.96 | 25.83 | 25.96 | 1,147 | -0.18(-0.68%) |
Jul 05, 2023 | 26.05 | 26.14 | 26.05 | 26.14 | 614 | -0.06(-0.23%) |
Jul 03, 2023 | 26.20 | 26.20 | 25.99 | 26.20 | 70,604 | +0.01(+0.04%) |
Jun 30, 2023 | 26.12 | 26.19 | 26.12 | 26.19 | 301 | +0.27(+1.04%) |
Jun 29, 2023 | 25.84 | 25.95 | 25.81 | 25.92 | 5,707 | +0.23(+0.89%) |
Jun 28, 2023 | 25.68 | 25.69 | 25.68 | 25.69 | 323 | -0.20(-0.75%) |
Jun 27, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.19(+0.76%) |
Jun 26, 2023 | 25.64 | 25.69 | 25.64 | 25.69 | 321 | +0.05(+0.21%) |
Jun 23, 2023 | 25.75 | 25.75 | 25.64 | 25.64 | 642 | -0.18(-0.71%) |
Jun 22, 2023 | 25.71 | 25.82 | 25.71 | 25.82 | 1,976 | -0.03(-0.10%) |
Jun 21, 2023 | 25.88 | 25.90 | 25.85 | 25.85 | 3,384 | -0.05(-0.18%) |
Jun 20, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 52 | -0.28(-1.07%) |
Jun 16, 2023 | 26.20 | 26.20 | 26.17 | 26.18 | 1,233 | +0.12(+0.44%) |