Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.48 | 25.52 | 25.23 | 25.32 | 56,979 | -0.20(-0.78%) |
Sep 28, 2023 | 25.30 | 25.57 | 25.28 | 25.52 | 128,383 | +0.67(+2.70%) |
Sep 27, 2023 | 24.84 | 24.92 | 24.64 | 24.86 | 70,718 | -0.04(-0.14%) |
Sep 26, 2023 | 25.07 | 25.10 | 24.88 | 24.89 | 47,494 | -0.10(-0.40%) |
Sep 25, 2023 | 24.72 | 25.06 | 24.95 | 24.99 | 88,382 | -0.16(-0.64%) |
Sep 22, 2023 | 25.03 | 25.29 | 25.03 | 25.15 | 56,182 | +0.96(+3.96%) |
Sep 21, 2023 | 24.31 | 24.40 | 24.17 | 24.19 | 49,982 | -0.03(-0.13%) |
Sep 20, 2023 | 24.34 | 24.62 | 24.22 | 24.22 | 30,718 | +0.36(+1.52%) |
Sep 19, 2023 | 23.92 | 23.99 | 23.80 | 23.86 | 65,178 | -0.26(-1.08%) |
Sep 18, 2023 | 24.23 | 24.23 | 24.07 | 24.12 | 74,922 | -0.40(-1.63%) |
Sep 15, 2023 | 24.65 | 24.71 | 24.46 | 24.52 | 87,874 | +0.38(+1.57%) |
Sep 14, 2023 | 23.95 | 24.15 | 23.81 | 24.14 | 42,456 | +0.23(+0.96%) |
Sep 13, 2023 | 24.11 | 24.14 | 23.89 | 23.91 | 24,663 | -0.40(-1.65%) |
Sep 12, 2023 | 24.35 | 24.40 | 24.21 | 24.31 | 51,781 | -0.02(-0.08%) |
Sep 11, 2023 | 24.18 | 24.34 | 24.15 | 24.33 | 73,895 | +0.45(+1.88%) |
Sep 08, 2023 | 23.96 | 24.01 | 23.81 | 23.88 | 29,188 | -0.42(-1.72%) |
Sep 07, 2023 | 23.96 | 24.46 | 23.91 | 24.30 | 54,504 | +0.23(+0.96%) |
Sep 06, 2023 | 24.08 | 24.12 | 23.89 | 24.07 | 40,018 | -0.14(-0.58%) |
Sep 05, 2023 | 24.24 | 24.39 | 24.16 | 24.21 | 71,234 | -0.43(-1.77%) |
Sep 01, 2023 | 25.04 | 25.04 | 24.59 | 24.64 | 37,081 | -0.40(-1.61%) |
Aug 31, 2023 | 25.16 | 25.21 | 24.96 | 25.05 | 67,524 | +0.05(+0.22%) |
Aug 30, 2023 | 24.96 | 25.05 | 24.94 | 25.00 | 57,358 | -0.10(-0.42%) |
Aug 29, 2023 | 24.63 | 25.10 | 24.63 | 25.10 | 46,589 | +0.41(+1.66%) |
Aug 28, 2023 | 24.73 | 24.78 | 24.62 | 24.69 | 56,817 | +0.17(+0.69%) |
Aug 25, 2023 | 24.54 | 24.66 | 24.34 | 24.52 | 37,488 | -0.04(-0.16%) |
Aug 24, 2023 | 24.84 | 24.89 | 24.56 | 24.56 | 36,546 | -0.45(-1.80%) |
Aug 23, 2023 | 24.98 | 25.08 | 24.94 | 25.01 | 26,940 | +0.21(+0.85%) |
Aug 22, 2023 | 24.87 | 24.91 | 24.75 | 24.80 | 50,918 | -0.04(-0.16%) |
Aug 21, 2023 | 24.86 | 24.86 | 24.66 | 24.84 | 67,727 | +0.12(+0.48%) |
Aug 18, 2023 | 24.61 | 24.75 | 24.61 | 24.72 | 39,959 | -0.21(-0.84%) |
Aug 17, 2023 | 25.28 | 25.28 | 24.87 | 24.93 | 39,487 | -0.20(-0.80%) |
Aug 16, 2023 | 25.33 | 25.39 | 25.13 | 25.13 | 36,271 | -0.11(-0.45%) |
Aug 15, 2023 | 25.47 | 25.47 | 25.21 | 25.24 | 31,710 | -0.42(-1.63%) |
Aug 14, 2023 | 25.49 | 25.71 | 25.49 | 25.66 | 38,205 | -0.12(-0.47%) |
Aug 11, 2023 | 25.91 | 25.93 | 25.71 | 25.78 | 33,381 | -0.38(-1.45%) |
Aug 10, 2023 | 26.29 | 26.46 | 26.13 | 26.16 | 72,529 | -0.31(-1.17%) |
Aug 09, 2023 | 26.31 | 26.48 | 26.27 | 26.47 | 29,498 | +0.04(+0.15%) |
Aug 08, 2023 | 26.48 | 26.48 | 26.19 | 26.43 | 39,573 | -0.41(-1.52%) |
Aug 07, 2023 | 26.72 | 26.87 | 26.70 | 26.84 | 44,254 | -0.03(-0.12%) |
Aug 04, 2023 | 26.95 | 27.19 | 26.86 | 26.87 | 20,951 | +0.37(+1.38%) |
Aug 03, 2023 | 26.25 | 26.64 | 26.23 | 26.50 | 24,878 | -0.43(-1.59%) |
Aug 02, 2023 | 26.85 | 27.03 | 26.67 | 26.93 | 26,501 | -1.89(-6.55%) |
Aug 01, 2023 | 28.78 | 28.96 | 28.36 | 28.82 | 79,566 | -0.23(-0.79%) |
Jul 31, 2023 | 29.12 | 29.20 | 28.99 | 29.05 | 15,777 | +0.15(+0.52%) |
Jul 28, 2023 | 29.00 | 29.05 | 28.87 | 28.90 | 20,818 | -0.23(-0.79%) |
Jul 27, 2023 | 29.53 | 29.53 | 29.10 | 29.13 | 23,565 | +0.31(+1.08%) |
Jul 26, 2023 | 28.61 | 28.88 | 28.61 | 28.82 | 18,001 | -0.30(-1.05%) |
Jul 25, 2023 | 28.51 | 29.13 | 28.47 | 29.12 | 18,272 | +0.86(+3.04%) |
Jul 24, 2023 | 28.26 | 28.39 | 28.10 | 28.27 | 29,974 | -0.18(-0.62%) |
Jul 21, 2023 | 28.47 | 28.50 | 28.39 | 28.44 | 24,832 | -0.01(-0.04%) |
Jul 20, 2023 | 28.26 | 28.52 | 28.22 | 28.45 | 22,926 | -0.13(-0.45%) |
Jul 19, 2023 | 28.77 | 28.77 | 28.49 | 28.58 | 27,014 | +0.24(+0.85%) |
Jul 18, 2023 | 28.27 | 28.42 | 28.14 | 28.34 | 28,896 | -0.56(-1.94%) |
Jul 17, 2023 | 28.82 | 28.96 | 28.72 | 28.90 | 20,599 | -0.07(-0.24%) |
Jul 14, 2023 | 29.00 | 29.20 | 28.91 | 28.97 | 27,729 | +0.28(+0.98%) |
Jul 13, 2023 | 28.40 | 28.76 | 28.40 | 28.69 | 24,858 | +0.75(+2.68%) |
Jul 12, 2023 | 27.85 | 28.00 | 27.85 | 27.94 | 14,601 | +0.44(+1.60%) |
Jul 11, 2023 | 27.56 | 27.56 | 27.40 | 27.50 | 23,496 | +0.21(+0.79%) |
Jul 10, 2023 | 27.32 | 27.33 | 27.18 | 27.29 | 24,633 | +0.12(+0.46%) |
Jul 07, 2023 | 27.05 | 27.26 | 27.00 | 27.16 | 39,050 | +0.29(+1.08%) |
Jul 06, 2023 | 26.85 | 26.88 | 26.66 | 26.87 | 21,615 | -0.40(-1.48%) |
Jul 05, 2023 | 27.38 | 27.42 | 27.26 | 27.27 | 22,793 | -0.37(-1.33%) |