Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.45 | 24.99 | 24.45 | 24.82 | 6,012 | +0.36(+1.47%) |
Sep 28, 2023 | 24.74 | 24.74 | 24.41 | 24.46 | 5,692 | +0.02(+0.08%) |
Sep 27, 2023 | 23.64 | 24.83 | 23.55 | 24.44 | 5,812 | +0.94(+4.00%) |
Sep 26, 2023 | 22.75 | 23.70 | 22.75 | 23.50 | 6,571 | +0.63(+2.75%) |
Sep 25, 2023 | 24.50 | 23.35 | 22.64 | 22.87 | 72,108 | -1.95(-7.86%) |
Sep 22, 2023 | 25.37 | 25.89 | 24.67 | 24.82 | 41,804 | -0.37(-1.47%) |
Sep 21, 2023 | 25.60 | 26.81 | 25.19 | 25.19 | 27,703 | -0.72(-2.78%) |
Sep 20, 2023 | 26.98 | 27.29 | 25.61 | 25.91 | 77,188 | -1.14(-4.21%) |
Sep 19, 2023 | 26.08 | 27.52 | 25.75 | 27.05 | 34,826 | +1.04(+4.00%) |
Sep 18, 2023 | 26.47 | 26.47 | 25.77 | 26.01 | 14,121 | -0.90(-3.34%) |
Sep 15, 2023 | 25.50 | 26.91 | 25.30 | 26.91 | 65,877 | +1.50(+5.90%) |
Sep 14, 2023 | 25.66 | 26.72 | 25.41 | 25.41 | 27,350 | -0.20(-0.78%) |
Sep 13, 2023 | 27.80 | 27.96 | 25.07 | 25.61 | 49,867 | -2.18(-7.84%) |
Sep 12, 2023 | 27.44 | 27.95 | 27.44 | 27.79 | 9,226 | +0.20(+0.72%) |
Sep 11, 2023 | 27.23 | 28.00 | 27.07 | 27.59 | 22,655 | +0.19(+0.69%) |
Sep 08, 2023 | 26.87 | 28.00 | 26.85 | 27.40 | 22,517 | +0.55(+2.05%) |
Sep 07, 2023 | 26.56 | 26.85 | 26.56 | 26.85 | 13,913 | +0.20(+0.75%) |
Sep 06, 2023 | 26.31 | 26.90 | 26.31 | 26.65 | 4,319 | +0.45(+1.72%) |
Sep 05, 2023 | 26.56 | 26.76 | 26.20 | 26.20 | 3,539 | -0.40(-1.50%) |
Sep 01, 2023 | 26.85 | 27.00 | 26.42 | 26.60 | 11,341 | +0.18(+0.68%) |
Aug 31, 2023 | 26.48 | 26.85 | 26.42 | 26.42 | 7,196 | +0.06(+0.23%) |
Aug 30, 2023 | 26.66 | 26.66 | 25.74 | 26.36 | 5,083 | -0.25(-0.94%) |
Aug 29, 2023 | 25.65 | 26.77 | 25.65 | 26.61 | 13,942 | +0.94(+3.66%) |
Aug 28, 2023 | 25.90 | 26.52 | 25.48 | 25.67 | 24,194 | -0.18(-0.70%) |
Aug 25, 2023 | 25.39 | 26.49 | 25.39 | 25.85 | 7,083 | -0.27(-1.03%) |
Aug 24, 2023 | 25.86 | 26.14 | 25.86 | 26.12 | 4,406 | +0.27(+1.04%) |
Aug 23, 2023 | 25.80 | 26.13 | 25.78 | 25.85 | 5,330 | +0.26(+1.02%) |
Aug 22, 2023 | 25.66 | 26.87 | 25.45 | 25.59 | 20,887 | -0.18(-0.70%) |
Aug 21, 2023 | 25.63 | 25.92 | 25.59 | 25.77 | 2,534 | +0.21(+0.82%) |
Aug 18, 2023 | 25.41 | 26.50 | 25.41 | 25.56 | 19,151 | -0.09(-0.35%) |
Aug 17, 2023 | 25.93 | 25.96 | 25.32 | 25.65 | 21,889 | +0.00(+0.00%) |
Aug 16, 2023 | 26.00 | 26.79 | 25.65 | 25.65 | 24,358 | -0.30(-1.16%) |
Aug 15, 2023 | 26.28 | 26.48 | 25.95 | 25.95 | 8,000 | -0.39(-1.48%) |
Aug 14, 2023 | 25.46 | 26.45 | 25.01 | 26.34 | 31,147 | +0.69(+2.69%) |
Aug 11, 2023 | 25.40 | 26.09 | 25.32 | 25.65 | 28,240 | +0.06(+0.23%) |
Aug 10, 2023 | 26.19 | 26.40 | 25.23 | 25.59 | 32,183 | -0.74(-2.81%) |
Aug 09, 2023 | 25.88 | 26.95 | 24.96 | 26.33 | 36,357 | +0.82(+3.21%) |
Aug 08, 2023 | 24.25 | 25.98 | 24.25 | 25.51 | 13,191 | +0.69(+2.78%) |
Aug 07, 2023 | 24.19 | 24.82 | 23.52 | 24.82 | 75,090 | +0.56(+2.31%) |
Aug 04, 2023 | 25.02 | 25.02 | 24.00 | 24.26 | 9,412 | -0.77(-3.08%) |
Aug 03, 2023 | 25.28 | 26.03 | 24.87 | 25.03 | 15,430 | -0.65(-2.53%) |
Aug 02, 2023 | 24.90 | 25.86 | 24.89 | 25.68 | 8,720 | +0.50(+1.99%) |
Aug 01, 2023 | 24.14 | 25.33 | 24.14 | 25.18 | 10,984 | -0.26(-1.02%) |
Jul 31, 2023 | 24.65 | 25.49 | 24.65 | 25.44 | 12,934 | +0.93(+3.79%) |
Jul 28, 2023 | 24.23 | 24.88 | 24.19 | 24.51 | 7,253 | +0.22(+0.91%) |
Jul 27, 2023 | 24.95 | 24.95 | 23.75 | 24.29 | 19,197 | -0.34(-1.38%) |
Jul 26, 2023 | 26.52 | 26.86 | 24.34 | 24.63 | 51,324 | -1.84(-6.95%) |
Jul 25, 2023 | 26.10 | 28.49 | 25.62 | 26.47 | 72,225 | +0.36(+1.38%) |
Jul 24, 2023 | 25.15 | 27.32 | 25.00 | 26.11 | 65,499 | +0.88(+3.49%) |
Jul 21, 2023 | 26.31 | 26.31 | 25.13 | 25.23 | 37,315 | -0.93(-3.56%) |
Jul 20, 2023 | 26.50 | 26.59 | 25.90 | 26.16 | 19,463 | -0.34(-1.28%) |
Jul 19, 2023 | 26.04 | 26.93 | 25.60 | 26.50 | 56,546 | +0.24(+0.91%) |
Jul 18, 2023 | 24.88 | 26.26 | 24.43 | 26.26 | 25,903 | +1.61(+6.53%) |
Jul 17, 2023 | 24.17 | 24.90 | 23.81 | 24.65 | 17,301 | +1.06(+4.49%) |
Jul 14, 2023 | 23.96 | 24.00 | 23.56 | 23.59 | 6,294 | -0.56(-2.32%) |
Jul 13, 2023 | 23.57 | 24.40 | 23.20 | 24.15 | 25,110 | +1.14(+4.95%) |
Jul 12, 2023 | 23.25 | 23.50 | 22.80 | 23.01 | 8,902 | +0.12(+0.52%) |
Jul 11, 2023 | 22.92 | 23.46 | 22.65 | 22.89 | 15,427 | -0.05(-0.22%) |
Jul 10, 2023 | 21.61 | 23.13 | 21.59 | 22.94 | 33,337 | +0.99(+4.51%) |
Jul 07, 2023 | 21.00 | 22.19 | 20.79 | 21.95 | 37,577 | +1.08(+5.17%) |
Jul 06, 2023 | 21.63 | 21.96 | 20.66 | 20.87 | 17,394 | -0.73(-3.38%) |
Jul 05, 2023 | 21.62 | 22.36 | 21.24 | 21.60 | 16,020 | -0.30(-1.37%) |