Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.17 | 25.17 | 24.80 | 24.81 | 17,484 | -0.13(-0.53%) |
Sep 28, 2023 | 24.65 | 24.97 | 24.65 | 24.94 | 2,586 | +0.42(+1.70%) |
Sep 27, 2023 | 24.68 | 24.73 | 24.53 | 24.53 | 1,576 | -0.12(-0.47%) |
Sep 26, 2023 | 24.73 | 24.73 | 24.64 | 24.64 | 421 | -0.34(-1.37%) |
Sep 25, 2023 | 24.94 | 24.99 | 24.94 | 24.98 | 8,012 | -0.01(-0.03%) |
Sep 22, 2023 | 25.12 | 25.13 | 24.99 | 24.99 | 14,891 | +0.35(+1.41%) |
Sep 21, 2023 | 24.99 | 24.99 | 24.64 | 24.64 | 4,646 | -0.79(-3.10%) |
Sep 20, 2023 | 25.70 | 25.75 | 25.43 | 25.43 | 704 | -0.10(-0.38%) |
Sep 19, 2023 | 25.60 | 25.60 | 25.53 | 25.53 | 1,422 | +0.01(+0.04%) |
Sep 18, 2023 | 25.47 | 25.53 | 25.44 | 25.52 | 1,179 | -0.08(-0.30%) |
Sep 15, 2023 | 25.76 | 25.76 | 25.60 | 25.60 | 359 | -0.09(-0.34%) |
Sep 14, 2023 | 25.54 | 25.71 | 25.54 | 25.69 | 2,030 | +0.46(+1.84%) |
Sep 13, 2023 | 25.28 | 25.28 | 25.17 | 25.22 | 1,668 | -0.14(-0.57%) |
Sep 12, 2023 | 25.42 | 25.42 | 25.37 | 25.37 | 4,396 | -0.06(-0.24%) |
Sep 11, 2023 | 25.43 | 25.44 | 25.40 | 25.43 | 1,419 | +0.40(+1.62%) |
Sep 08, 2023 | 24.90 | 25.05 | 24.90 | 25.02 | 5,537 | -0.05(-0.20%) |
Sep 07, 2023 | 25.07 | 25.09 | 25.03 | 25.07 | 3,834 | -0.15(-0.58%) |
Sep 06, 2023 | 25.25 | 25.36 | 25.18 | 25.22 | 3,084 | -0.25(-1.00%) |
Sep 05, 2023 | 25.58 | 25.58 | 25.47 | 25.47 | 9,595 | -0.21(-0.82%) |
Sep 01, 2023 | 25.77 | 25.77 | 25.55 | 25.68 | 2,766 | -0.03(-0.12%) |
Aug 31, 2023 | 25.61 | 25.73 | 25.61 | 25.72 | 1,760 | +0.02(+0.06%) |
Aug 30, 2023 | 25.76 | 25.76 | 25.70 | 25.70 | 2,592 | +0.11(+0.43%) |
Aug 29, 2023 | 24.99 | 25.59 | 24.99 | 25.59 | 1,666 | +0.49(+1.95%) |
Aug 28, 2023 | 24.95 | 25.10 | 24.95 | 25.10 | 1,934 | +0.21(+0.82%) |
Aug 25, 2023 | 24.72 | 24.94 | 24.72 | 24.90 | 6,771 | +0.21(+0.83%) |
Aug 24, 2023 | 24.74 | 24.74 | 24.69 | 24.69 | 402 | -0.44(-1.75%) |
Aug 23, 2023 | 24.91 | 25.17 | 24.87 | 25.13 | 5,733 | +0.35(+1.41%) |
Aug 22, 2023 | 24.92 | 24.92 | 24.75 | 24.78 | 1,535 | -0.08(-0.32%) |
Aug 21, 2023 | 24.79 | 24.87 | 24.66 | 24.86 | 16,789 | +0.07(+0.27%) |
Aug 18, 2023 | 24.76 | 24.80 | 24.76 | 24.79 | 1,664 | +0.02(+0.06%) |
Aug 17, 2023 | 24.94 | 24.94 | 24.73 | 24.78 | 2,365 | -0.20(-0.79%) |
Aug 16, 2023 | 25.12 | 25.12 | 24.97 | 24.97 | 621 | -0.31(-1.23%) |
Aug 15, 2023 | 25.33 | 25.33 | 25.29 | 25.29 | 750 | -0.26(-1.00%) |
Aug 14, 2023 | 25.53 | 25.59 | 25.53 | 25.54 | 3,664 | -0.14(-0.53%) |
Aug 11, 2023 | 25.75 | 25.75 | 25.68 | 25.68 | 355 | -0.23(-0.87%) |
Aug 10, 2023 | 26.20 | 26.19 | 25.90 | 25.90 | 899 | +0.00(+0.00%) |
Aug 09, 2023 | 25.92 | 25.99 | 25.90 | 25.90 | 3,279 | +0.06(+0.22%) |
Aug 08, 2023 | 25.69 | 25.84 | 25.59 | 25.84 | 13,839 | -0.17(-0.64%) |
Aug 07, 2023 | 25.94 | 26.02 | 25.93 | 26.01 | 2,189 | +0.06(+0.22%) |
Aug 04, 2023 | 26.20 | 26.26 | 25.95 | 25.95 | 807 | +0.11(+0.44%) |
Aug 03, 2023 | 25.67 | 25.90 | 25.67 | 25.84 | 2,928 | +0.09(+0.36%) |
Aug 02, 2023 | 25.82 | 25.82 | 25.73 | 25.74 | 7,730 | -0.71(-2.68%) |
Aug 01, 2023 | 26.25 | 26.54 | 26.25 | 26.45 | 1,239 | -0.49(-1.82%) |
Jul 31, 2023 | 26.94 | 26.99 | 26.94 | 26.94 | 2,869 | +0.27(+1.01%) |
Jul 28, 2023 | 26.69 | 26.78 | 26.67 | 26.67 | 4,142 | -0.12(-0.43%) |
Jul 27, 2023 | 27.14 | 27.14 | 26.79 | 26.79 | 1,773 | -0.27(-1.00%) |
Jul 26, 2023 | 26.97 | 27.06 | 26.97 | 27.06 | 312 | +0.07(+0.26%) |
Jul 25, 2023 | 26.99 | 27.00 | 26.99 | 26.99 | 699 | +0.26(+0.98%) |
Jul 24, 2023 | 26.66 | 26.76 | 26.66 | 26.73 | 1,614 | +0.05(+0.17%) |
Jul 21, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 249 | -0.12(-0.46%) |
Jul 20, 2023 | 26.98 | 26.98 | 26.79 | 26.80 | 1,268 | +0.03(+0.12%) |
Jul 19, 2023 | 26.75 | 26.77 | 26.75 | 26.77 | 298 | -0.15(-0.55%) |
Jul 18, 2023 | 26.89 | 27.00 | 26.85 | 26.92 | 9,497 | +0.11(+0.43%) |
Jul 17, 2023 | 26.80 | 26.81 | 26.80 | 26.81 | 456 | -0.08(-0.29%) |
Jul 14, 2023 | 27.02 | 27.04 | 26.88 | 26.88 | 19,677 | -0.15(-0.55%) |
Jul 13, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 357 | +0.70(+2.66%) |
Jul 12, 2023 | 26.32 | 26.36 | 26.32 | 26.33 | 2,543 | +0.54(+2.09%) |
Jul 11, 2023 | 25.57 | 25.79 | 25.57 | 25.79 | 282 | +0.40(+1.58%) |
Jul 10, 2023 | 25.26 | 25.39 | 25.25 | 25.39 | 2,741 | -0.15(-0.57%) |
Jul 07, 2023 | 25.40 | 25.65 | 25.35 | 25.54 | 1,905 | +0.19(+0.73%) |
Jul 06, 2023 | 25.34 | 25.36 | 25.30 | 25.35 | 2,040 | -0.61(-2.36%) |
Jul 05, 2023 | 26.05 | 26.05 | 25.97 | 25.97 | 2,433 | -0.16(-0.62%) |