Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.63 | 25.63 | 25.43 | 25.44 | 20,799 | -0.27(-1.04%) |
Sep 28, 2023 | 25.62 | 25.81 | 25.58 | 25.70 | 11,343 | +0.26(+1.03%) |
Sep 27, 2023 | 25.28 | 25.46 | 25.28 | 25.44 | 22,212 | +0.24(+0.97%) |
Sep 26, 2023 | 25.29 | 25.35 | 25.17 | 25.20 | 30,341 | -0.21(-0.84%) |
Sep 25, 2023 | 25.25 | 25.41 | 25.38 | 25.41 | 11,946 | +0.12(+0.48%) |
Sep 22, 2023 | 25.32 | 25.49 | 25.29 | 25.29 | 16,545 | +0.05(+0.19%) |
Sep 21, 2023 | 25.43 | 25.43 | 25.24 | 25.24 | 12,481 | -0.37(-1.43%) |
Sep 20, 2023 | 25.97 | 25.97 | 25.61 | 25.61 | 3,070 | -0.21(-0.81%) |
Sep 19, 2023 | 25.87 | 25.88 | 25.76 | 25.82 | 11,983 | -0.06(-0.24%) |
Sep 18, 2023 | 25.87 | 25.92 | 25.86 | 25.88 | 2,553 | -0.00(-0.01%) |
Sep 15, 2023 | 26.03 | 26.03 | 25.87 | 25.88 | 11,050 | -0.18(-0.69%) |
Sep 14, 2023 | 26.10 | 26.10 | 25.97 | 26.06 | 15,124 | +0.37(+1.44%) |
Sep 13, 2023 | 25.71 | 25.71 | 25.67 | 25.69 | 1,238 | -0.16(-0.62%) |
Sep 12, 2023 | 25.80 | 25.91 | 25.80 | 25.85 | 6,699 | +0.08(+0.31%) |
Sep 11, 2023 | 25.98 | 26.01 | 25.76 | 25.77 | 7,791 | -0.04(-0.15%) |
Sep 08, 2023 | 25.78 | 25.87 | 25.78 | 25.81 | 4,102 | -0.04(-0.14%) |
Sep 07, 2023 | 25.88 | 26.00 | 25.81 | 25.85 | 11,713 | -0.11(-0.43%) |
Sep 06, 2023 | 26.14 | 26.14 | 25.92 | 25.96 | 17,176 | -0.06(-0.23%) |
Sep 05, 2023 | 26.25 | 26.25 | 25.99 | 26.02 | 6,774 | -0.21(-0.79%) |
Sep 01, 2023 | 26.21 | 26.22 | 26.18 | 26.22 | 4,220 | +0.11(+0.42%) |
Aug 31, 2023 | 26.08 | 26.17 | 26.08 | 26.12 | 7,273 | +0.02(+0.08%) |
Aug 30, 2023 | 26.14 | 26.17 | 26.09 | 26.09 | 2,297 | +0.08(+0.30%) |
Aug 29, 2023 | 25.58 | 26.02 | 25.58 | 26.02 | 6,431 | +0.39(+1.50%) |
Aug 28, 2023 | 25.70 | 25.70 | 25.61 | 25.63 | 3,234 | +0.19(+0.75%) |
Aug 25, 2023 | 25.37 | 25.47 | 25.34 | 25.44 | 20,567 | +0.09(+0.37%) |
Aug 24, 2023 | 25.50 | 25.55 | 25.35 | 25.35 | 1,823 | -0.20(-0.79%) |
Aug 23, 2023 | 25.45 | 25.57 | 25.45 | 25.55 | 4,075 | +0.13(+0.52%) |
Aug 22, 2023 | 25.49 | 25.55 | 25.42 | 25.42 | 22,664 | -0.07(-0.27%) |
Aug 21, 2023 | 25.57 | 25.57 | 25.38 | 25.49 | 2,607 | +0.02(+0.10%) |
Aug 18, 2023 | 25.24 | 25.46 | 25.24 | 25.46 | 3,337 | +0.10(+0.39%) |
Aug 17, 2023 | 25.63 | 25.66 | 25.36 | 25.36 | 5,269 | -0.11(-0.43%) |
Aug 16, 2023 | 25.66 | 25.69 | 25.47 | 25.47 | 5,963 | -0.16(-0.62%) |
Aug 15, 2023 | 25.72 | 25.91 | 25.63 | 25.63 | 11,294 | -0.39(-1.50%) |
Aug 14, 2023 | 25.78 | 26.09 | 25.78 | 26.02 | 7,930 | -0.11(-0.42%) |
Aug 11, 2023 | 26.20 | 26.22 | 26.13 | 26.13 | 1,290 | -0.01(-0.03%) |
Aug 10, 2023 | 26.33 | 26.33 | 26.13 | 26.13 | 10,874 | -0.06(-0.21%) |
Aug 09, 2023 | 26.24 | 26.37 | 26.17 | 26.19 | 52,961 | +0.13(+0.50%) |
Aug 08, 2023 | 25.86 | 26.10 | 25.84 | 26.06 | 2,980 | -0.15(-0.57%) |
Aug 07, 2023 | 26.25 | 26.26 | 26.20 | 26.21 | 2,995 | +0.17(+0.64%) |
Aug 04, 2023 | 26.16 | 26.21 | 26.02 | 26.04 | 6,693 | +0.08(+0.31%) |
Aug 03, 2023 | 25.86 | 26.08 | 25.86 | 25.96 | 30,573 | +0.03(+0.11%) |
Aug 02, 2023 | 25.99 | 26.03 | 25.92 | 25.93 | 23,082 | -0.34(-1.28%) |
Aug 01, 2023 | 26.22 | 26.27 | 26.14 | 26.27 | 14,405 | -0.13(-0.50%) |
Jul 31, 2023 | 26.42 | 26.43 | 26.38 | 26.40 | 6,350 | +0.17(+0.64%) |
Jul 28, 2023 | 26.22 | 26.23 | 26.14 | 26.23 | 7,104 | +0.25(+0.98%) |
Jul 27, 2023 | 26.31 | 26.31 | 25.98 | 25.98 | 2,581 | -0.26(-1.01%) |
Jul 26, 2023 | 26.20 | 26.24 | 26.17 | 26.24 | 3,958 | -0.05(-0.19%) |
Jul 25, 2023 | 26.05 | 26.32 | 26.05 | 26.29 | 8,186 | +0.30(+1.14%) |
Jul 24, 2023 | 25.89 | 26.11 | 25.89 | 26.00 | 10,193 | +0.13(+0.49%) |
Jul 21, 2023 | 25.94 | 25.94 | 25.85 | 25.87 | 4,860 | +0.01(+0.04%) |
Jul 20, 2023 | 25.96 | 26.01 | 25.82 | 25.86 | 16,079 | -0.07(-0.28%) |
Jul 19, 2023 | 26.01 | 26.01 | 25.87 | 25.94 | 33,905 | -0.08(-0.30%) |
Jul 18, 2023 | 25.82 | 26.03 | 25.82 | 26.01 | 4,851 | +0.36(+1.42%) |
Jul 17, 2023 | 25.52 | 25.70 | 25.52 | 25.65 | 10,749 | +0.02(+0.10%) |
Jul 14, 2023 | 25.75 | 25.75 | 25.58 | 25.62 | 5,525 | -0.32(-1.22%) |
Jul 13, 2023 | 25.78 | 25.97 | 25.77 | 25.94 | 35,657 | +0.26(+1.01%) |
Jul 12, 2023 | 25.66 | 25.76 | 25.66 | 25.68 | 6,279 | +0.26(+1.02%) |
Jul 11, 2023 | 25.29 | 25.42 | 25.27 | 25.42 | 19,290 | +0.33(+1.30%) |
Jul 10, 2023 | 25.04 | 25.09 | 25.01 | 25.09 | 8,429 | +0.10(+0.38%) |
Jul 07, 2023 | 24.65 | 25.09 | 24.65 | 25.00 | 6,117 | +0.29(+1.19%) |
Jul 06, 2023 | 24.55 | 24.71 | 24.55 | 24.71 | 2,291 | -0.34(-1.36%) |
Jul 05, 2023 | 25.11 | 25.14 | 25.04 | 25.05 | 7,892 | -0.22(-0.89%) |