Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.88 | 24.88 | 24.56 | 24.65 | 116,000 | -0.13(-0.52%) |
Sep 28, 2023 | 24.58 | 25.14 | 24.58 | 24.78 | 155,614 | +0.24(+0.96%) |
Sep 27, 2023 | 24.57 | 24.73 | 24.40 | 24.54 | 62,270 | +0.18(+0.73%) |
Sep 26, 2023 | 24.71 | 25.03 | 24.29 | 24.36 | 91,422 | -0.61(-2.45%) |
Sep 25, 2023 | 24.69 | 24.98 | 24.82 | 24.97 | 58,057 | +0.12(+0.48%) |
Sep 22, 2023 | 25.24 | 25.69 | 24.84 | 24.86 | 93,756 | -0.41(-1.64%) |
Sep 21, 2023 | 25.11 | 25.44 | 25.08 | 25.27 | 181,906 | +0.07(+0.27%) |
Sep 20, 2023 | 25.84 | 26.03 | 25.17 | 25.20 | 75,997 | -0.50(-1.96%) |
Sep 19, 2023 | 25.24 | 25.84 | 25.01 | 25.70 | 106,608 | +0.42(+1.68%) |
Sep 18, 2023 | 24.60 | 25.33 | 24.41 | 25.28 | 108,920 | +0.77(+3.13%) |
Sep 15, 2023 | 24.18 | 24.57 | 23.93 | 24.51 | 584,727 | +0.32(+1.30%) |
Sep 14, 2023 | 24.03 | 24.22 | 23.85 | 24.20 | 83,206 | +0.41(+1.74%) |
Sep 13, 2023 | 23.89 | 24.24 | 23.61 | 23.78 | 130,948 | -0.15(-0.62%) |
Sep 12, 2023 | 24.21 | 24.34 | 23.73 | 23.93 | 157,021 | -0.17(-0.70%) |
Sep 11, 2023 | 24.23 | 24.39 | 23.96 | 24.10 | 92,709 | +0.06(+0.25%) |
Sep 08, 2023 | 24.46 | 24.46 | 23.74 | 24.04 | 126,812 | -0.27(-1.09%) |
Sep 07, 2023 | 24.86 | 25.06 | 23.88 | 24.30 | 203,533 | -0.76(-3.03%) |
Sep 06, 2023 | 25.54 | 26.55 | 24.96 | 25.06 | 84,264 | -0.37(-1.47%) |
Sep 05, 2023 | 26.25 | 26.25 | 24.82 | 25.44 | 128,265 | -1.03(-3.91%) |
Sep 01, 2023 | 26.23 | 26.78 | 26.23 | 26.47 | 70,893 | +0.37(+1.43%) |
Aug 31, 2023 | 26.88 | 26.94 | 26.08 | 26.10 | 65,357 | -0.73(-2.72%) |
Aug 30, 2023 | 26.69 | 27.10 | 26.67 | 26.83 | 53,570 | +0.01(+0.04%) |
Aug 29, 2023 | 26.92 | 27.17 | 26.71 | 26.82 | 47,888 | -0.17(-0.62%) |
Aug 28, 2023 | 27.31 | 27.62 | 26.98 | 26.98 | 53,271 | -0.22(-0.80%) |
Aug 25, 2023 | 27.07 | 27.38 | 26.87 | 27.20 | 80,366 | +0.34(+1.25%) |
Aug 24, 2023 | 26.68 | 27.11 | 26.63 | 26.86 | 134,143 | +0.03(+0.11%) |
Aug 23, 2023 | 26.79 | 26.96 | 26.68 | 26.84 | 82,076 | +0.00(+0.00%) |
Aug 22, 2023 | 26.73 | 26.96 | 26.59 | 26.84 | 87,480 | +0.15(+0.55%) |
Aug 21, 2023 | 26.85 | 26.89 | 26.60 | 26.69 | 75,800 | -0.16(-0.59%) |
Aug 18, 2023 | 26.25 | 26.90 | 26.25 | 26.85 | 156,016 | +0.40(+1.53%) |
Aug 17, 2023 | 26.40 | 26.56 | 26.20 | 26.44 | 86,424 | +0.04(+0.15%) |
Aug 16, 2023 | 26.64 | 27.05 | 26.39 | 26.40 | 113,426 | -0.37(-1.40%) |
Aug 15, 2023 | 26.83 | 26.90 | 26.61 | 26.78 | 115,826 | -0.24(-0.88%) |
Aug 14, 2023 | 27.21 | 27.21 | 26.80 | 27.01 | 67,832 | -0.23(-0.83%) |
Aug 11, 2023 | 27.32 | 27.57 | 27.17 | 27.24 | 46,135 | -0.22(-0.79%) |
Aug 10, 2023 | 27.65 | 28.02 | 27.23 | 27.46 | 64,059 | -0.17(-0.61%) |
Aug 09, 2023 | 27.53 | 27.82 | 27.37 | 27.62 | 64,904 | +0.02(+0.07%) |
Aug 08, 2023 | 27.27 | 27.63 | 27.00 | 27.60 | 92,263 | -0.04(-0.14%) |
Aug 07, 2023 | 26.93 | 27.80 | 26.88 | 27.64 | 113,542 | +0.88(+3.30%) |
Aug 04, 2023 | 27.47 | 27.88 | 26.70 | 26.76 | 169,034 | -0.76(-2.78%) |
Aug 03, 2023 | 27.27 | 27.95 | 27.05 | 27.53 | 120,101 | +0.09(+0.32%) |
Aug 02, 2023 | 26.98 | 27.51 | 26.94 | 27.44 | 105,590 | -0.12(-0.43%) |
Aug 01, 2023 | 24.25 | 28.71 | 23.97 | 27.55 | 217,314 | +0.83(+3.12%) |
Jul 31, 2023 | 26.63 | 26.92 | 26.56 | 26.72 | 67,534 | +0.17(+0.63%) |
Jul 28, 2023 | 26.43 | 26.88 | 26.36 | 26.56 | 62,319 | +0.24(+0.89%) |
Jul 27, 2023 | 26.66 | 26.81 | 26.19 | 26.32 | 269,339 | -0.26(-1.00%) |
Jul 26, 2023 | 26.71 | 27.05 | 26.38 | 26.58 | 66,619 | -0.24(-0.91%) |
Jul 25, 2023 | 27.27 | 27.42 | 26.73 | 26.83 | 52,719 | -0.68(-2.46%) |
Jul 24, 2023 | 26.94 | 27.61 | 26.91 | 27.51 | 60,399 | +0.57(+2.11%) |
Jul 21, 2023 | 27.86 | 27.96 | 26.88 | 26.94 | 54,421 | -0.71(-2.55%) |
Jul 20, 2023 | 28.55 | 28.60 | 27.07 | 27.64 | 97,120 | -1.09(-3.79%) |
Jul 19, 2023 | 28.36 | 28.78 | 28.03 | 28.73 | 125,153 | +0.63(+2.23%) |
Jul 18, 2023 | 27.52 | 28.14 | 27.47 | 28.10 | 91,302 | +0.42(+1.52%) |
Jul 17, 2023 | 27.20 | 27.75 | 27.05 | 27.68 | 60,657 | +0.30(+1.11%) |
Jul 14, 2023 | 26.90 | 27.45 | 26.60 | 27.38 | 62,242 | +0.36(+1.34%) |
Jul 13, 2023 | 26.76 | 27.07 | 26.70 | 27.02 | 75,863 | +0.23(+0.84%) |
Jul 12, 2023 | 27.43 | 27.43 | 26.71 | 26.79 | 82,624 | -0.18(-0.65%) |
Jul 11, 2023 | 26.83 | 27.13 | 26.78 | 26.97 | 69,424 | +0.09(+0.33%) |
Jul 10, 2023 | 26.17 | 27.14 | 26.17 | 26.88 | 98,894 | +0.55(+2.08%) |
Jul 07, 2023 | 25.69 | 26.51 | 25.69 | 26.33 | 153,160 | +0.62(+2.40%) |
Jul 06, 2023 | 25.92 | 25.92 | 25.57 | 25.71 | 125,868 | -0.40(-1.54%) |
Jul 05, 2023 | 25.84 | 26.56 | 25.58 | 26.11 | 303,410 | +0.08(+0.30%) |