Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.20 | 24.35 | 24.15 | 24.15 | 10,446 | -0.10(-0.41%) |
Sep 28, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.03 | 24.20 | 24.02 | 24.06 | 5,091 | -0.05(-0.22%) |
Sep 26, 2023 | 24.22 | 24.22 | 24.11 | 24.11 | 525 | -0.26(-1.08%) |
Sep 25, 2023 | 24.12 | 24.37 | 24.28 | 24.37 | 1,579 | +0.01(+0.04%) |
Sep 22, 2023 | 24.42 | 24.42 | 24.36 | 24.36 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.48 | 24.63 | 24.46 | 24.51 | 11,300 | -0.25(-0.99%) |
Sep 20, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 176 | -0.04(-0.14%) |
Sep 19, 2023 | 24.62 | 24.79 | 24.62 | 24.79 | 253 | +0.03(+0.12%) |
Sep 18, 2023 | 24.71 | 24.87 | 24.71 | 24.76 | 1,049 | -0.18(-0.74%) |
Sep 15, 2023 | 24.78 | 25.01 | 24.78 | 24.95 | 1,977 | -0.03(-0.12%) |
Sep 14, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 298 | +0.34(+1.39%) |
Sep 13, 2023 | 24.70 | 24.70 | 24.63 | 24.63 | 4,716 | -0.26(-1.03%) |
Sep 12, 2023 | 24.57 | 24.89 | 24.57 | 24.89 | 3,749 | +0.17(+0.70%) |
Sep 11, 2023 | 24.88 | 24.88 | 24.71 | 24.71 | 338 | +0.09(+0.35%) |
Sep 08, 2023 | 24.60 | 24.79 | 24.49 | 24.63 | 4,151 | +0.16(+0.66%) |
Sep 07, 2023 | 24.59 | 24.61 | 24.32 | 24.46 | 2,665 | -0.16(-0.66%) |
Sep 06, 2023 | 24.59 | 24.63 | 24.59 | 24.63 | 410 | -0.12(-0.49%) |
Sep 05, 2023 | 24.87 | 24.87 | 24.75 | 24.75 | 334 | -0.32(-1.29%) |
Sep 01, 2023 | 25.17 | 25.19 | 24.98 | 25.07 | 1,519 | +0.08(+0.32%) |
Aug 31, 2023 | 25.28 | 25.28 | 24.90 | 24.99 | 6,545 | -0.06(-0.23%) |
Aug 30, 2023 | 25.09 | 25.09 | 24.88 | 25.05 | 3,522 | -0.06(-0.23%) |
Aug 29, 2023 | 24.88 | 25.11 | 24.88 | 25.11 | 1,603 | +0.31(+1.23%) |
Aug 28, 2023 | 24.86 | 24.88 | 24.76 | 24.81 | 1,843 | +0.14(+0.57%) |
Aug 25, 2023 | 24.70 | 24.70 | 24.67 | 24.67 | 639 | +0.12(+0.49%) |
Aug 24, 2023 | 24.87 | 24.87 | 24.55 | 24.55 | 4,353 | -0.12(-0.49%) |
Aug 23, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.11 | 25.11 | 24.57 | 24.71 | 1,515 | -0.10(-0.38%) |
Aug 21, 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 820 | +0.02(+0.08%) |
Aug 18, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 8,637 | -0.00(-0.02%) |
Aug 17, 2023 | 24.94 | 24.94 | 24.68 | 24.79 | 1,437 | -0.01(-0.05%) |
Aug 16, 2023 | 24.80 | 24.88 | 24.79 | 24.80 | 2,413 | -0.03(-0.13%) |
Aug 15, 2023 | 24.90 | 24.96 | 24.83 | 24.83 | 6,216 | -0.38(-1.50%) |
Aug 14, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 211 | -0.01(-0.02%) |
Aug 11, 2023 | 25.32 | 25.32 | 25.21 | 25.21 | 6,594 | -0.11(-0.44%) |
Aug 10, 2023 | 25.62 | 26.57 | 25.32 | 25.32 | 2,497 | +0.02(+0.08%) |
Aug 09, 2023 | 25.34 | 25.40 | 25.24 | 25.31 | 1,587 | +0.06(+0.23%) |
Aug 08, 2023 | 25.23 | 25.59 | 25.16 | 25.25 | 4,676 | -0.15(-0.61%) |
Aug 07, 2023 | 25.06 | 25.46 | 25.05 | 25.40 | 12,380 | +0.29(+1.15%) |
Aug 04, 2023 | 25.33 | 25.42 | 24.57 | 25.11 | 7,240 | -0.08(-0.31%) |
Aug 03, 2023 | 25.20 | 25.21 | 25.19 | 25.19 | 1,424 | +0.04(+0.15%) |
Aug 02, 2023 | 25.17 | 25.17 | 25.05 | 25.15 | 3,115 | -0.13(-0.49%) |
Aug 01, 2023 | 25.36 | 25.36 | 25.28 | 25.28 | 1,599 | -0.17(-0.68%) |
Jul 31, 2023 | 25.25 | 25.48 | 25.25 | 25.45 | 4,229 | +0.10(+0.41%) |
Jul 28, 2023 | 25.19 | 25.34 | 25.19 | 25.34 | 292 | +0.12(+0.48%) |
Jul 27, 2023 | 25.41 | 25.46 | 25.09 | 25.22 | 8,675 | +0.02(+0.09%) |
Jul 26, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 426 | +0.13(+0.52%) |
Jul 25, 2023 | 25.38 | 25.38 | 24.94 | 25.07 | 6,730 | -0.05(-0.21%) |
Jul 24, 2023 | 25.29 | 25.32 | 24.98 | 25.12 | 3,244 | +0.12(+0.48%) |
Jul 21, 2023 | 25.00 | 25.09 | 24.92 | 25.00 | 1,887 | +0.00(+0.01%) |
Jul 20, 2023 | 24.74 | 25.00 | 24.74 | 25.00 | 2,982 | +0.20(+0.82%) |
Jul 19, 2023 | 24.68 | 24.90 | 24.65 | 24.80 | 3,424 | +0.10(+0.39%) |
Jul 18, 2023 | 24.75 | 24.82 | 24.70 | 24.70 | 1,254 | +0.27(+1.09%) |
Jul 17, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 870 | -0.05(-0.22%) |
Jul 14, 2023 | 24.57 | 24.75 | 24.41 | 24.49 | 1,449 | -0.28(-1.11%) |
Jul 13, 2023 | 24.60 | 24.87 | 24.59 | 24.76 | 2,689 | -0.04(-0.14%) |
Jul 12, 2023 | 24.69 | 24.89 | 24.58 | 24.80 | 6,922 | +0.36(+1.48%) |
Jul 11, 2023 | 24.23 | 24.44 | 24.23 | 24.44 | 1,877 | +0.25(+1.04%) |
Jul 10, 2023 | 24.20 | 24.21 | 24.19 | 24.19 | 2,126 | +0.06(+0.23%) |
Jul 07, 2023 | 24.10 | 24.45 | 24.08 | 24.13 | 3,397 | +0.11(+0.45%) |
Jul 06, 2023 | 23.83 | 24.02 | 23.83 | 24.02 | 590 | -0.28(-1.15%) |
Jul 05, 2023 | 24.56 | 24.56 | 24.16 | 24.30 | 723 | -0.19(-0.79%) |