Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.55 | 23.61 | 23.18 | 23.28 | 122,926 | -0.05(-0.21%) |
Sep 28, 2023 | 22.93 | 23.49 | 22.90 | 23.33 | 61,802 | +0.39(+1.68%) |
Sep 27, 2023 | 22.97 | 23.05 | 22.70 | 22.94 | 64,266 | +0.13(+0.56%) |
Sep 26, 2023 | 23.04 | 23.17 | 22.81 | 22.81 | 86,498 | -0.47(-2.00%) |
Sep 25, 2023 | 23.03 | 23.32 | 23.16 | 23.28 | 98,008 | +0.03(+0.13%) |
Sep 22, 2023 | 23.39 | 23.57 | 23.20 | 23.25 | 49,833 | +0.09(+0.39%) |
Sep 21, 2023 | 23.32 | 23.51 | 23.15 | 23.16 | 81,037 | -0.55(-2.30%) |
Sep 20, 2023 | 24.15 | 24.29 | 23.68 | 23.71 | 57,834 | -0.47(-1.93%) |
Sep 19, 2023 | 24.17 | 24.27 | 23.97 | 24.17 | 122,628 | -0.02(-0.08%) |
Sep 18, 2023 | 24.22 | 24.31 | 24.13 | 24.19 | 71,153 | -0.16(-0.65%) |
Sep 15, 2023 | 24.52 | 24.60 | 24.29 | 24.35 | 51,081 | -0.18(-0.75%) |
Sep 14, 2023 | 24.36 | 24.56 | 24.28 | 24.53 | 44,457 | +0.33(+1.37%) |
Sep 13, 2023 | 24.24 | 24.36 | 24.12 | 24.20 | 199,949 | -0.09(-0.39%) |
Sep 12, 2023 | 24.17 | 24.50 | 24.14 | 24.30 | 69,418 | +0.03(+0.14%) |
Sep 11, 2023 | 24.26 | 24.33 | 24.08 | 24.26 | 114,381 | +0.33(+1.39%) |
Sep 08, 2023 | 24.08 | 24.12 | 23.89 | 23.93 | 46,172 | -0.17(-0.72%) |
Sep 07, 2023 | 24.16 | 24.16 | 23.93 | 24.10 | 55,775 | -0.47(-1.90%) |
Sep 06, 2023 | 24.82 | 24.88 | 24.44 | 24.57 | 56,915 | -0.22(-0.88%) |
Sep 05, 2023 | 24.81 | 24.87 | 24.68 | 24.79 | 78,062 | -0.09(-0.36%) |
Sep 01, 2023 | 24.90 | 25.01 | 24.75 | 24.88 | 61,147 | +0.19(+0.76%) |
Aug 31, 2023 | 24.72 | 24.91 | 24.59 | 24.69 | 382,104 | -0.04(-0.16%) |
Aug 30, 2023 | 24.64 | 24.78 | 24.51 | 24.73 | 121,376 | -0.03(-0.12%) |
Aug 29, 2023 | 24.08 | 24.76 | 23.98 | 24.76 | 79,349 | +0.62(+2.59%) |
Aug 28, 2023 | 24.02 | 24.13 | 23.95 | 24.13 | 64,000 | +0.24(+1.00%) |
Aug 25, 2023 | 23.71 | 23.93 | 23.45 | 23.89 | 62,755 | +0.31(+1.30%) |
Aug 24, 2023 | 24.19 | 24.19 | 23.59 | 23.59 | 89,625 | -0.60(-2.50%) |
Aug 23, 2023 | 23.76 | 24.19 | 23.76 | 24.19 | 62,174 | +0.40(+1.67%) |
Aug 22, 2023 | 24.10 | 24.22 | 23.72 | 23.80 | 68,175 | -0.06(-0.25%) |
Aug 21, 2023 | 23.77 | 23.90 | 23.63 | 23.86 | 69,083 | +0.26(+1.09%) |
Aug 18, 2023 | 23.38 | 23.68 | 23.32 | 23.60 | 110,204 | -0.04(-0.17%) |
Aug 17, 2023 | 23.95 | 23.96 | 23.61 | 23.64 | 80,656 | -0.19(-0.79%) |
Aug 16, 2023 | 24.06 | 24.16 | 23.83 | 23.83 | 85,759 | -0.44(-1.80%) |
Aug 15, 2023 | 24.57 | 24.64 | 24.24 | 24.26 | 61,903 | -0.45(-1.81%) |
Aug 14, 2023 | 24.44 | 24.73 | 24.31 | 24.71 | 124,448 | -0.05(-0.20%) |
Aug 11, 2023 | 24.83 | 24.92 | 24.65 | 24.76 | 89,951 | -0.32(-1.26%) |
Aug 10, 2023 | 25.53 | 25.66 | 24.99 | 25.07 | 87,832 | -0.36(-1.40%) |
Aug 09, 2023 | 25.85 | 25.85 | 25.30 | 25.43 | 114,295 | -0.38(-1.46%) |
Aug 08, 2023 | 25.71 | 25.83 | 25.48 | 25.81 | 167,551 | -0.32(-1.21%) |
Aug 07, 2023 | 26.32 | 26.42 | 25.92 | 26.12 | 146,531 | -0.01(-0.04%) |
Aug 04, 2023 | 26.50 | 26.64 | 26.10 | 26.13 | 120,601 | -0.35(-1.31%) |
Aug 03, 2023 | 26.31 | 26.69 | 26.20 | 26.48 | 124,285 | -0.09(-0.34%) |
Aug 02, 2023 | 26.92 | 26.98 | 26.44 | 26.57 | 157,362 | -0.82(-3.00%) |
Aug 01, 2023 | 27.32 | 27.42 | 27.25 | 27.39 | 142,776 | -0.12(-0.43%) |
Jul 31, 2023 | 27.31 | 27.55 | 27.30 | 27.51 | 103,933 | +0.22(+0.80%) |
Jul 28, 2023 | 27.00 | 27.30 | 26.95 | 27.29 | 140,604 | +0.68(+2.57%) |
Jul 27, 2023 | 27.20 | 27.20 | 26.55 | 26.61 | 165,907 | -0.20(-0.74%) |
Jul 26, 2023 | 26.55 | 26.95 | 26.52 | 26.81 | 92,299 | +0.25(+0.93%) |
Jul 25, 2023 | 26.57 | 26.73 | 26.57 | 26.56 | 1,541,052 | +0.13(+0.49%) |
Jul 24, 2023 | 26.34 | 26.53 | 26.24 | 26.43 | 225,484 | +0.09(+0.36%) |
Jul 21, 2023 | 26.68 | 26.73 | 26.24 | 26.34 | 254,387 | -0.21(-0.80%) |
Jul 20, 2023 | 26.91 | 26.96 | 26.41 | 26.55 | 173,104 | -0.61(-2.26%) |
Jul 19, 2023 | 27.25 | 27.34 | 27.03 | 27.17 | 152,797 | +0.00(+0.00%) |
Jul 18, 2023 | 26.98 | 27.22 | 26.84 | 27.17 | 104,120 | +0.24(+0.88%) |
Jul 17, 2023 | 26.73 | 27.00 | 26.60 | 26.93 | 142,361 | +0.22(+0.82%) |
Jul 14, 2023 | 27.19 | 27.19 | 26.64 | 26.71 | 106,347 | -0.38(-1.39%) |
Jul 13, 2023 | 26.91 | 27.13 | 26.81 | 27.09 | 164,297 | +0.38(+1.41%) |
Jul 12, 2023 | 26.66 | 26.79 | 26.56 | 26.71 | 234,973 | +0.41(+1.55%) |
Jul 11, 2023 | 26.17 | 26.32 | 26.01 | 26.30 | 108,108 | +0.25(+0.95%) |
Jul 10, 2023 | 25.84 | 26.09 | 25.70 | 26.06 | 113,956 | +0.19(+0.73%) |
Jul 07, 2023 | 25.56 | 26.11 | 25.48 | 25.87 | 113,799 | +0.39(+1.52%) |
Jul 06, 2023 | 25.58 | 25.66 | 25.23 | 25.48 | 94,205 | -0.45(-1.72%) |
Jul 05, 2023 | 25.93 | 26.05 | 25.87 | 25.93 | 236,987 | -0.16(-0.61%) |