Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.08 | 25.46 | 24.93 | 25.11 | 1,083,676 | +0.27(+1.10%) |
Sep 28, 2023 | 24.68 | 24.93 | 24.39 | 24.84 | 1,439,002 | +0.22(+0.91%) |
Sep 27, 2023 | 25.01 | 25.13 | 24.45 | 24.62 | 1,514,376 | -0.22(-0.90%) |
Sep 26, 2023 | 25.59 | 25.67 | 24.76 | 24.84 | 1,548,551 | -0.97(-3.77%) |
Sep 25, 2023 | 25.57 | 25.84 | 25.57 | 25.81 | 566,441 | +0.04(+0.15%) |
Sep 22, 2023 | 25.95 | 26.17 | 25.52 | 25.77 | 769,072 | -0.18(-0.67%) |
Sep 21, 2023 | 25.98 | 26.11 | 25.80 | 25.95 | 474,782 | -0.31(-1.19%) |
Sep 20, 2023 | 27.11 | 27.28 | 26.19 | 26.26 | 798,339 | -0.68(-2.53%) |
Sep 19, 2023 | 26.91 | 27.36 | 26.74 | 26.94 | 557,017 | +0.04(+0.14%) |
Sep 18, 2023 | 26.67 | 27.02 | 26.56 | 26.90 | 637,408 | +0.16(+0.58%) |
Sep 15, 2023 | 26.64 | 26.94 | 26.47 | 26.75 | 2,059,339 | +0.02(+0.07%) |
Sep 14, 2023 | 26.63 | 26.76 | 26.16 | 26.73 | 875,318 | +0.29(+1.10%) |
Sep 13, 2023 | 26.37 | 26.51 | 26.05 | 26.43 | 672,897 | +0.15(+0.55%) |
Sep 12, 2023 | 26.32 | 26.51 | 26.16 | 26.29 | 779,629 | -0.10(-0.37%) |
Sep 11, 2023 | 26.41 | 26.59 | 26.24 | 26.39 | 400,208 | +0.05(+0.18%) |
Sep 08, 2023 | 26.03 | 26.34 | 25.88 | 26.34 | 433,053 | +0.32(+1.23%) |
Sep 07, 2023 | 26.28 | 26.29 | 25.85 | 26.02 | 950,333 | -0.50(-1.87%) |
Sep 06, 2023 | 26.48 | 26.66 | 26.30 | 26.51 | 561,793 | -0.03(-0.11%) |
Sep 05, 2023 | 26.88 | 26.88 | 26.23 | 26.54 | 752,550 | -0.45(-1.66%) |
Sep 01, 2023 | 26.94 | 27.20 | 26.80 | 26.99 | 578,136 | +0.27(+1.02%) |
Aug 31, 2023 | 26.56 | 26.82 | 26.43 | 26.72 | 1,677,367 | +0.23(+0.88%) |
Aug 30, 2023 | 26.49 | 26.73 | 26.36 | 26.48 | 611,126 | -0.06(-0.22%) |
Aug 29, 2023 | 26.10 | 26.59 | 25.91 | 26.54 | 662,135 | +0.48(+1.83%) |
Aug 28, 2023 | 26.12 | 26.23 | 25.96 | 26.06 | 723,649 | +0.14(+0.53%) |
Aug 25, 2023 | 25.98 | 26.12 | 25.77 | 25.93 | 717,860 | +0.02(+0.07%) |
Aug 24, 2023 | 26.13 | 26.33 | 25.81 | 25.91 | 686,707 | -0.18(-0.67%) |
Aug 23, 2023 | 25.59 | 26.18 | 25.49 | 26.08 | 741,158 | +0.57(+2.25%) |
Aug 22, 2023 | 25.51 | 25.64 | 25.32 | 25.51 | 800,288 | +0.09(+0.34%) |
Aug 21, 2023 | 25.25 | 25.49 | 25.09 | 25.42 | 696,295 | +0.22(+0.89%) |
Aug 18, 2023 | 24.98 | 25.34 | 24.96 | 25.20 | 496,076 | -0.03(-0.12%) |
Aug 17, 2023 | 25.43 | 25.52 | 25.22 | 25.23 | 503,961 | -0.05(-0.19%) |
Aug 16, 2023 | 25.41 | 25.62 | 25.27 | 25.28 | 395,503 | -0.23(-0.91%) |
Aug 15, 2023 | 25.47 | 25.66 | 25.35 | 25.51 | 780,309 | -0.20(-0.79%) |
Aug 14, 2023 | 25.52 | 25.72 | 25.39 | 25.71 | 450,464 | +0.02(+0.08%) |
Aug 11, 2023 | 25.63 | 25.87 | 25.52 | 25.70 | 571,401 | -0.13(-0.49%) |
Aug 10, 2023 | 25.88 | 26.20 | 25.62 | 25.82 | 688,374 | +0.03(+0.11%) |
Aug 09, 2023 | 25.78 | 26.04 | 25.63 | 25.79 | 427,364 | +0.01(+0.04%) |
Aug 08, 2023 | 26.01 | 26.10 | 25.53 | 25.78 | 780,822 | -0.63(-2.39%) |
Aug 07, 2023 | 25.98 | 26.65 | 25.98 | 26.42 | 474,782 | +0.40(+1.55%) |
Aug 04, 2023 | 25.62 | 26.55 | 25.54 | 26.01 | 788,698 | +0.30(+1.16%) |
Aug 03, 2023 | 26.04 | 26.07 | 25.48 | 25.72 | 1,189,008 | -0.68(-2.58%) |
Aug 02, 2023 | 27.31 | 27.54 | 25.71 | 26.40 | 1,839,736 | -1.62(-5.78%) |
Aug 01, 2023 | 27.90 | 28.16 | 27.77 | 28.02 | 859,513 | -0.11(-0.41%) |
Jul 31, 2023 | 28.02 | 28.22 | 27.88 | 28.13 | 1,065,895 | +0.17(+0.62%) |
Jul 28, 2023 | 28.11 | 28.45 | 27.82 | 27.96 | 729,056 | +0.31(+1.11%) |
Jul 27, 2023 | 28.04 | 28.30 | 27.56 | 27.65 | 723,411 | -0.29(-1.03%) |
Jul 26, 2023 | 27.73 | 28.14 | 27.66 | 27.94 | 726,847 | +0.13(+0.48%) |
Jul 25, 2023 | 27.95 | 28.02 | 27.75 | 27.81 | 546,981 | -0.20(-0.72%) |
Jul 24, 2023 | 27.95 | 28.30 | 27.92 | 28.01 | 445,113 | +0.21(+0.76%) |
Jul 21, 2023 | 28.61 | 28.61 | 27.80 | 27.80 | 553,387 | -0.58(-2.03%) |
Jul 20, 2023 | 28.40 | 28.54 | 28.08 | 28.37 | 523,867 | +0.05(+0.17%) |
Jul 19, 2023 | 28.12 | 28.51 | 28.05 | 28.32 | 586,219 | +0.24(+0.85%) |
Jul 18, 2023 | 27.61 | 28.25 | 27.53 | 28.08 | 885,552 | +0.62(+2.27%) |
Jul 17, 2023 | 27.32 | 27.54 | 27.13 | 27.46 | 517,400 | +0.00(+0.00%) |
Jul 14, 2023 | 27.92 | 27.92 | 27.11 | 27.46 | 950,366 | -0.36(-1.31%) |
Jul 13, 2023 | 27.46 | 27.93 | 27.34 | 27.82 | 963,656 | +0.58(+2.15%) |
Jul 12, 2023 | 26.84 | 27.37 | 26.71 | 27.24 | 1,115,637 | +0.93(+3.53%) |
Jul 11, 2023 | 26.26 | 26.33 | 25.90 | 26.31 | 962,114 | +0.21(+0.81%) |
Jul 10, 2023 | 25.66 | 26.32 | 25.55 | 26.10 | 763,169 | +0.55(+2.14%) |
Jul 07, 2023 | 25.26 | 25.87 | 25.26 | 25.55 | 944,425 | +0.36(+1.45%) |
Jul 06, 2023 | 25.40 | 25.44 | 24.93 | 25.19 | 929,126 | -0.52(-2.01%) |
Jul 05, 2023 | 25.99 | 26.10 | 25.63 | 25.71 | 828,775 | -0.58(-2.19%) |