Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.25 | 26.59 | 26.04 | 26.20 | 222,949 | +0.16(+0.63%) |
Sep 28, 2023 | 25.62 | 26.21 | 25.62 | 26.04 | 195,098 | +0.50(+1.97%) |
Sep 27, 2023 | 25.83 | 25.91 | 25.54 | 25.54 | 118,622 | -0.09(-0.34%) |
Sep 26, 2023 | 25.55 | 26.03 | 25.55 | 25.62 | 129,490 | -0.20(-0.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.47 | 25.83 | 78,035 | +0.30(+1.18%) |
Sep 22, 2023 | 25.71 | 25.71 | 25.32 | 25.53 | 112,898 | -0.21(-0.83%) |
Sep 21, 2023 | 25.79 | 25.97 | 25.54 | 25.74 | 106,447 | -0.18(-0.71%) |
Sep 20, 2023 | 26.23 | 26.55 | 25.90 | 25.92 | 81,873 | -0.15(-0.59%) |
Sep 19, 2023 | 26.33 | 26.51 | 25.94 | 26.08 | 98,069 | -0.13(-0.48%) |
Sep 18, 2023 | 26.82 | 26.91 | 26.16 | 26.20 | 107,975 | -0.56(-2.10%) |
Sep 15, 2023 | 27.32 | 27.48 | 26.72 | 26.76 | 1,015,067 | -0.52(-1.91%) |
Sep 14, 2023 | 26.56 | 27.32 | 26.43 | 27.29 | 211,939 | +1.02(+3.87%) |
Sep 13, 2023 | 26.59 | 26.59 | 26.08 | 26.27 | 106,048 | -0.25(-0.95%) |
Sep 12, 2023 | 26.56 | 27.14 | 26.32 | 26.52 | 105,515 | +0.04(+0.15%) |
Sep 11, 2023 | 26.55 | 26.94 | 26.41 | 26.48 | 130,687 | -0.02(-0.07%) |
Sep 08, 2023 | 26.59 | 26.67 | 26.16 | 26.50 | 90,182 | -0.04(-0.15%) |
Sep 07, 2023 | 26.76 | 26.90 | 26.28 | 26.54 | 138,477 | -0.26(-0.97%) |
Sep 06, 2023 | 27.19 | 27.44 | 26.68 | 26.80 | 130,065 | -0.33(-1.21%) |
Sep 05, 2023 | 27.85 | 27.85 | 27.04 | 27.13 | 140,647 | -0.90(-3.21%) |
Sep 01, 2023 | 27.70 | 28.19 | 27.13 | 28.03 | 80,600 | +0.62(+2.26%) |
Aug 31, 2023 | 27.48 | 27.55 | 27.21 | 27.41 | 113,413 | -0.05(-0.18%) |
Aug 30, 2023 | 27.74 | 27.75 | 27.44 | 27.46 | 76,139 | -0.40(-1.42%) |
Aug 29, 2023 | 27.73 | 28.07 | 27.65 | 27.86 | 72,680 | +0.09(+0.31%) |
Aug 28, 2023 | 27.55 | 27.97 | 27.55 | 27.77 | 71,597 | +0.33(+1.20%) |
Aug 25, 2023 | 27.67 | 27.86 | 27.10 | 27.44 | 60,175 | -0.18(-0.67%) |
Aug 24, 2023 | 27.46 | 27.90 | 26.94 | 27.62 | 120,373 | +0.18(+0.67%) |
Aug 23, 2023 | 27.46 | 27.77 | 27.12 | 27.44 | 79,231 | -0.06(-0.21%) |
Aug 22, 2023 | 27.88 | 28.35 | 27.43 | 27.50 | 129,602 | -0.42(-1.49%) |
Aug 21, 2023 | 28.49 | 28.70 | 27.88 | 27.92 | 93,020 | -0.56(-1.97%) |
Aug 18, 2023 | 28.11 | 28.67 | 28.11 | 28.48 | 127,682 | +0.15(+0.51%) |
Aug 17, 2023 | 28.37 | 28.89 | 28.19 | 28.33 | 93,647 | +0.10(+0.34%) |
Aug 16, 2023 | 28.51 | 28.81 | 28.22 | 28.23 | 101,325 | -0.30(-1.05%) |
Aug 15, 2023 | 29.14 | 29.43 | 28.44 | 28.53 | 126,926 | -1.02(-3.44%) |
Aug 14, 2023 | 29.85 | 29.96 | 29.37 | 29.55 | 96,162 | -0.52(-1.74%) |
Aug 11, 2023 | 29.74 | 30.21 | 29.56 | 30.07 | 80,540 | +0.23(+0.78%) |
Aug 10, 2023 | 30.15 | 30.38 | 29.70 | 29.84 | 86,797 | -0.21(-0.71%) |
Aug 09, 2023 | 30.22 | 30.27 | 29.82 | 30.05 | 80,023 | -0.19(-0.64%) |
Aug 08, 2023 | 30.02 | 30.33 | 29.27 | 30.25 | 91,362 | -0.32(-1.03%) |
Aug 07, 2023 | 30.41 | 30.78 | 30.12 | 30.56 | 121,297 | +0.15(+0.50%) |
Aug 04, 2023 | 30.48 | 30.65 | 30.21 | 30.41 | 108,139 | -0.15(-0.50%) |
Aug 03, 2023 | 30.13 | 30.74 | 29.51 | 30.56 | 97,627 | +0.39(+1.30%) |
Aug 02, 2023 | 29.66 | 30.51 | 29.58 | 30.17 | 100,768 | +0.16(+0.54%) |
Aug 01, 2023 | 30.08 | 30.23 | 29.54 | 30.01 | 97,677 | -0.24(-0.79%) |
Jul 31, 2023 | 30.46 | 30.68 | 30.01 | 30.25 | 130,643 | -0.27(-0.88%) |
Jul 28, 2023 | 30.72 | 30.91 | 30.46 | 30.52 | 79,319 | +0.00(+0.00%) |
Jul 27, 2023 | 30.98 | 31.35 | 30.32 | 30.52 | 174,260 | -0.13(-0.44%) |
Jul 26, 2023 | 29.53 | 30.98 | 29.53 | 30.65 | 269,641 | +1.44(+4.92%) |
Jul 25, 2023 | 29.64 | 29.84 | 28.78 | 29.21 | 120,886 | -0.43(-1.45%) |
Jul 24, 2023 | 28.70 | 29.82 | 28.70 | 29.64 | 144,243 | +0.83(+2.89%) |
Jul 21, 2023 | 29.10 | 29.10 | 28.56 | 28.81 | 163,626 | +0.11(+0.37%) |
Jul 20, 2023 | 29.24 | 29.24 | 28.25 | 28.71 | 205,155 | -0.96(-3.23%) |
Jul 19, 2023 | 28.98 | 29.73 | 28.84 | 29.66 | 220,280 | +0.69(+2.38%) |
Jul 18, 2023 | 27.89 | 29.01 | 27.83 | 28.97 | 147,082 | +1.20(+4.31%) |
Jul 17, 2023 | 26.90 | 28.00 | 26.90 | 27.78 | 158,616 | +0.84(+3.13%) |
Jul 14, 2023 | 27.41 | 27.41 | 26.64 | 26.93 | 95,356 | -0.27(-0.99%) |
Jul 13, 2023 | 27.26 | 27.49 | 26.99 | 27.20 | 144,148 | +0.07(+0.25%) |
Jul 12, 2023 | 26.97 | 27.39 | 26.79 | 27.13 | 215,969 | +0.74(+2.79%) |
Jul 11, 2023 | 26.42 | 26.47 | 26.10 | 26.40 | 135,920 | +0.09(+0.33%) |
Jul 10, 2023 | 26.07 | 26.53 | 25.96 | 26.31 | 166,180 | +0.39(+1.52%) |
Jul 07, 2023 | 25.39 | 26.13 | 25.39 | 25.92 | 115,877 | +0.58(+2.31%) |
Jul 06, 2023 | 25.71 | 25.72 | 25.10 | 25.33 | 122,118 | -0.72(-2.76%) |
Jul 05, 2023 | 26.36 | 26.36 | 25.95 | 26.05 | 158,605 | -0.55(-2.05%) |