Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.75 | 23.75 | 23.42 | 23.46 | 23,658 | -0.14(-0.59%) |
Sep 28, 2023 | 23.40 | 23.65 | 23.36 | 23.60 | 19,087 | +0.18(+0.76%) |
Sep 27, 2023 | 23.44 | 23.44 | 23.29 | 23.42 | 23,883 | -0.03(-0.13%) |
Sep 26, 2023 | 23.61 | 23.61 | 23.38 | 23.45 | 46,574 | -0.29(-1.23%) |
Sep 25, 2023 | 23.62 | 23.75 | 23.71 | 23.74 | 24,825 | +0.01(+0.06%) |
Sep 22, 2023 | 23.93 | 23.96 | 23.73 | 23.73 | 23,298 | -0.15(-0.64%) |
Sep 21, 2023 | 24.08 | 24.08 | 23.87 | 23.88 | 95,036 | -0.42(-1.71%) |
Sep 20, 2023 | 24.59 | 24.65 | 24.29 | 24.29 | 62,551 | -0.22(-0.91%) |
Sep 19, 2023 | 24.55 | 24.56 | 24.34 | 24.52 | 8,436 | -0.03(-0.13%) |
Sep 18, 2023 | 24.55 | 24.61 | 24.52 | 24.55 | 18,800 | -0.03(-0.11%) |
Sep 15, 2023 | 24.73 | 24.74 | 24.58 | 24.58 | 19,087 | -0.28(-1.12%) |
Sep 14, 2023 | 24.74 | 24.88 | 24.74 | 24.85 | 8,391 | +0.26(+1.07%) |
Sep 13, 2023 | 24.56 | 24.64 | 24.55 | 24.59 | 8,659 | +0.07(+0.27%) |
Sep 12, 2023 | 24.63 | 24.65 | 24.50 | 24.52 | 12,468 | -0.08(-0.31%) |
Sep 11, 2023 | 24.42 | 24.76 | 24.42 | 24.60 | 11,808 | +0.30(+1.25%) |
Sep 08, 2023 | 24.24 | 24.35 | 24.24 | 24.30 | 9,883 | +0.03(+0.12%) |
Sep 07, 2023 | 24.15 | 24.33 | 24.15 | 24.27 | 56,554 | -0.01(-0.05%) |
Sep 06, 2023 | 24.30 | 24.30 | 24.15 | 24.28 | 29,941 | -0.13(-0.52%) |
Sep 05, 2023 | 24.51 | 24.51 | 24.38 | 24.41 | 38,236 | -0.09(-0.38%) |
Sep 01, 2023 | 24.78 | 24.78 | 24.50 | 24.50 | 11,921 | -0.14(-0.57%) |
Aug 31, 2023 | 24.72 | 24.72 | 24.64 | 24.64 | 16,886 | -0.05(-0.22%) |
Aug 30, 2023 | 24.69 | 24.76 | 24.64 | 24.70 | 39,222 | +0.04(+0.16%) |
Aug 29, 2023 | 24.42 | 24.67 | 24.42 | 24.66 | 180,050 | +0.24(+0.98%) |
Aug 28, 2023 | 24.36 | 24.42 | 24.30 | 24.42 | 10,868 | +0.19(+0.78%) |
Aug 25, 2023 | 24.18 | 24.28 | 24.12 | 24.23 | 22,771 | +0.07(+0.30%) |
Aug 24, 2023 | 24.35 | 24.47 | 24.16 | 24.16 | 12,104 | -0.21(-0.87%) |
Aug 23, 2023 | 24.17 | 24.37 | 24.17 | 24.37 | 5,296 | +0.22(+0.90%) |
Aug 22, 2023 | 24.30 | 24.30 | 24.13 | 24.15 | 7,671 | -0.08(-0.33%) |
Aug 21, 2023 | 24.29 | 24.29 | 24.13 | 24.23 | 12,439 | -0.01(-0.04%) |
Aug 18, 2023 | 24.20 | 24.30 | 24.18 | 24.24 | 14,421 | -0.02(-0.08%) |
Aug 17, 2023 | 24.51 | 24.51 | 24.26 | 24.26 | 46,866 | -0.24(-0.97%) |
Aug 16, 2023 | 24.64 | 24.71 | 24.49 | 24.50 | 34,219 | -0.15(-0.60%) |
Aug 15, 2023 | 24.78 | 24.78 | 24.59 | 24.65 | 35,017 | -0.25(-1.00%) |
Aug 14, 2023 | 24.85 | 24.91 | 24.82 | 24.89 | 18,600 | +0.05(+0.20%) |
Aug 11, 2023 | 24.75 | 24.91 | 24.72 | 24.85 | 17,339 | +0.01(+0.06%) |
Aug 10, 2023 | 24.97 | 25.13 | 24.80 | 24.83 | 23,707 | +0.02(+0.07%) |
Aug 09, 2023 | 24.94 | 24.99 | 24.81 | 24.81 | 7,890 | -0.15(-0.60%) |
Aug 08, 2023 | 25.37 | 25.37 | 24.81 | 24.96 | 21,285 | -0.03(-0.12%) |
Aug 07, 2023 | 24.82 | 25.00 | 24.82 | 25.00 | 9,093 | +0.31(+1.25%) |
Aug 04, 2023 | 24.91 | 24.97 | 24.69 | 24.69 | 21,339 | -0.15(-0.59%) |
Aug 03, 2023 | 24.78 | 24.91 | 24.77 | 24.83 | 9,732 | -0.07(-0.29%) |
Aug 02, 2023 | 24.92 | 24.95 | 24.85 | 24.90 | 17,608 | -0.19(-0.77%) |
Aug 01, 2023 | 25.10 | 25.14 | 25.06 | 25.10 | 101,307 | -0.04(-0.17%) |
Jul 31, 2023 | 25.21 | 25.21 | 25.08 | 25.14 | 11,842 | +0.01(+0.05%) |
Jul 28, 2023 | 25.16 | 25.18 | 25.07 | 25.13 | 9,504 | +0.23(+0.91%) |
Jul 27, 2023 | 25.27 | 25.27 | 24.89 | 24.90 | 14,910 | -0.14(-0.57%) |
Jul 26, 2023 | 24.81 | 25.04 | 24.81 | 25.04 | 13,802 | +0.15(+0.61%) |
Jul 25, 2023 | 24.81 | 24.93 | 24.81 | 24.89 | 19,465 | +0.09(+0.38%) |
Jul 24, 2023 | 24.76 | 24.92 | 24.74 | 24.80 | 26,132 | +0.09(+0.37%) |
Jul 21, 2023 | 24.82 | 24.82 | 24.61 | 24.71 | 60,241 | -0.04(-0.17%) |
Jul 20, 2023 | 24.71 | 24.79 | 24.71 | 24.75 | 5,977 | -0.02(-0.09%) |
Jul 19, 2023 | 24.75 | 25.24 | 24.67 | 24.77 | 74,882 | +0.08(+0.34%) |
Jul 18, 2023 | 24.56 | 24.72 | 24.56 | 24.69 | 16,022 | +0.14(+0.58%) |
Jul 17, 2023 | 24.50 | 24.59 | 24.50 | 24.54 | 24,415 | -0.00(-0.02%) |
Jul 14, 2023 | 24.69 | 24.69 | 24.51 | 24.55 | 9,767 | -0.09(-0.35%) |
Jul 13, 2023 | 24.53 | 24.64 | 24.53 | 24.64 | 14,726 | +0.18(+0.72%) |
Jul 12, 2023 | 24.63 | 24.63 | 24.38 | 24.46 | 305,654 | +0.19(+0.78%) |
Jul 11, 2023 | 24.06 | 24.32 | 24.06 | 24.27 | 60,413 | +0.27(+1.11%) |
Jul 10, 2023 | 24.02 | 24.12 | 23.97 | 24.00 | 21,357 | -0.03(-0.14%) |
Jul 07, 2023 | 23.95 | 24.22 | 23.95 | 24.04 | 25,822 | +0.02(+0.08%) |
Jul 06, 2023 | 23.99 | 24.03 | 23.83 | 24.02 | 18,813 | -0.20(-0.84%) |
Jul 05, 2023 | 24.55 | 24.55 | 24.18 | 24.22 | 21,941 | -0.31(-1.25%) |