Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.22 | 25.47 | 24.90 | 25.10 | 191,472 | -0.17(-0.65%) |
Sep 28, 2023 | 25.33 | 25.75 | 25.16 | 25.26 | 264,409 | -0.09(-0.34%) |
Sep 27, 2023 | 25.04 | 25.37 | 24.87 | 25.35 | 287,580 | +0.34(+1.36%) |
Sep 26, 2023 | 24.90 | 25.26 | 24.90 | 25.01 | 345,630 | -0.09(-0.35%) |
Sep 25, 2023 | 25.05 | 25.11 | 25.00 | 25.10 | 117,994 | +0.07(+0.27%) |
Sep 22, 2023 | 25.08 | 25.34 | 25.02 | 25.03 | 164,067 | -0.17(-0.69%) |
Sep 21, 2023 | 24.86 | 25.38 | 24.67 | 25.20 | 202,582 | +0.44(+1.76%) |
Sep 20, 2023 | 24.67 | 25.20 | 24.66 | 24.77 | 383,417 | +0.25(+1.03%) |
Sep 19, 2023 | 24.70 | 24.87 | 24.45 | 24.51 | 167,456 | -0.13(-0.51%) |
Sep 18, 2023 | 24.75 | 24.98 | 24.44 | 24.64 | 197,352 | -0.08(-0.31%) |
Sep 15, 2023 | 24.72 | 25.00 | 24.69 | 24.72 | 789,345 | -0.04(-0.16%) |
Sep 14, 2023 | 24.78 | 24.96 | 24.69 | 24.76 | 307,406 | +0.22(+0.91%) |
Sep 13, 2023 | 24.40 | 24.57 | 24.28 | 24.53 | 280,340 | +0.21(+0.88%) |
Sep 12, 2023 | 24.46 | 24.68 | 24.27 | 24.32 | 173,855 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.66 | 24.19 | 24.32 | 196,749 | -0.17(-0.71%) |
Sep 08, 2023 | 24.27 | 24.52 | 24.15 | 24.49 | 218,528 | +0.22(+0.92%) |
Sep 07, 2023 | 24.48 | 24.60 | 24.15 | 24.27 | 375,336 | -0.16(-0.64%) |
Sep 06, 2023 | 24.37 | 24.68 | 24.37 | 24.43 | 175,581 | +0.15(+0.60%) |
Sep 05, 2023 | 25.57 | 25.68 | 24.26 | 24.28 | 303,890 | -1.45(-5.62%) |
Sep 01, 2023 | 24.93 | 25.78 | 24.90 | 25.73 | 560,029 | +0.91(+3.68%) |
Aug 31, 2023 | 25.15 | 25.33 | 24.80 | 24.82 | 155,632 | -0.45(-1.77%) |
Aug 30, 2023 | 25.09 | 25.32 | 25.09 | 25.26 | 118,042 | +0.13(+0.50%) |
Aug 29, 2023 | 25.13 | 25.25 | 24.83 | 25.14 | 105,829 | +0.09(+0.35%) |
Aug 28, 2023 | 25.36 | 25.61 | 25.03 | 25.05 | 68,443 | -0.20(-0.81%) |
Aug 25, 2023 | 25.17 | 25.34 | 25.15 | 25.25 | 72,661 | +0.08(+0.31%) |
Aug 24, 2023 | 25.26 | 25.58 | 25.14 | 25.17 | 145,585 | -0.17(-0.69%) |
Aug 23, 2023 | 25.09 | 25.36 | 25.04 | 25.35 | 139,834 | +0.32(+1.28%) |
Aug 22, 2023 | 25.48 | 25.60 | 25.03 | 25.03 | 158,592 | -0.50(-1.98%) |
Aug 21, 2023 | 25.84 | 26.07 | 25.50 | 25.53 | 118,730 | -0.37(-1.42%) |
Aug 18, 2023 | 25.84 | 26.41 | 25.84 | 25.90 | 237,296 | -0.06(-0.22%) |
Aug 17, 2023 | 25.61 | 26.06 | 25.59 | 25.96 | 260,963 | +0.52(+2.06%) |
Aug 16, 2023 | 25.84 | 26.00 | 25.43 | 25.44 | 102,573 | -0.44(-1.69%) |
Aug 15, 2023 | 26.14 | 26.14 | 25.86 | 25.87 | 97,923 | -0.36(-1.37%) |
Aug 14, 2023 | 26.90 | 26.90 | 26.19 | 26.23 | 156,786 | -0.65(-2.40%) |
Aug 11, 2023 | 26.59 | 26.96 | 26.58 | 26.88 | 136,667 | +0.35(+1.31%) |
Aug 10, 2023 | 26.57 | 26.82 | 26.52 | 26.53 | 137,853 | -0.09(-0.33%) |
Aug 09, 2023 | 27.31 | 27.38 | 26.53 | 26.62 | 225,346 | -0.86(-3.12%) |
Aug 08, 2023 | 27.26 | 27.52 | 26.86 | 27.48 | 243,390 | +0.01(+0.03%) |
Aug 07, 2023 | 26.86 | 27.53 | 26.86 | 27.47 | 195,966 | +0.57(+2.11%) |
Aug 04, 2023 | 26.73 | 27.14 | 26.73 | 26.90 | 179,288 | +0.20(+0.76%) |
Aug 03, 2023 | 26.85 | 27.00 | 26.49 | 26.70 | 264,541 | -0.01(-0.04%) |
Aug 02, 2023 | 27.18 | 27.28 | 26.57 | 26.71 | 480,832 | +1.20(+4.69%) |
Aug 01, 2023 | 25.59 | 25.85 | 25.29 | 25.51 | 127,843 | -0.12(-0.45%) |
Jul 31, 2023 | 25.45 | 25.80 | 25.42 | 25.63 | 190,622 | +0.22(+0.87%) |
Jul 28, 2023 | 25.70 | 25.75 | 25.33 | 25.40 | 119,958 | -0.10(-0.38%) |
Jul 27, 2023 | 25.84 | 25.89 | 25.43 | 25.50 | 135,081 | -0.29(-1.12%) |
Jul 26, 2023 | 25.66 | 25.97 | 25.53 | 25.79 | 112,304 | +0.19(+0.75%) |
Jul 25, 2023 | 25.54 | 25.67 | 25.35 | 25.60 | 110,120 | +0.13(+0.49%) |
Jul 24, 2023 | 25.41 | 25.63 | 25.33 | 25.47 | 109,911 | +0.09(+0.34%) |
Jul 21, 2023 | 25.74 | 25.74 | 25.38 | 25.39 | 142,813 | -0.26(-1.02%) |
Jul 20, 2023 | 25.51 | 25.67 | 25.25 | 25.65 | 104,959 | +0.24(+0.95%) |
Jul 19, 2023 | 25.18 | 25.46 | 25.10 | 25.40 | 169,900 | +0.38(+1.50%) |
Jul 18, 2023 | 24.89 | 25.52 | 24.89 | 25.03 | 117,291 | +0.20(+0.82%) |
Jul 17, 2023 | 24.83 | 25.08 | 24.77 | 24.83 | 134,158 | +0.00(+0.00%) |
Jul 14, 2023 | 24.75 | 24.85 | 24.54 | 24.83 | 116,220 | +0.04(+0.16%) |
Jul 13, 2023 | 24.83 | 24.87 | 24.66 | 24.79 | 124,845 | +0.02(+0.08%) |
Jul 12, 2023 | 24.84 | 24.96 | 24.69 | 24.77 | 133,549 | +0.20(+0.82%) |
Jul 11, 2023 | 24.43 | 24.69 | 24.36 | 24.57 | 178,651 | +0.27(+1.11%) |
Jul 10, 2023 | 24.59 | 25.03 | 24.22 | 24.30 | 172,292 | -0.27(-1.10%) |
Jul 07, 2023 | 24.60 | 24.90 | 24.57 | 24.57 | 147,696 | -0.03(-0.12%) |
Jul 06, 2023 | 24.49 | 24.60 | 24.25 | 24.59 | 195,201 | -0.10(-0.39%) |
Jul 05, 2023 | 24.67 | 24.80 | 24.49 | 24.69 | 185,408 | -0.12(-0.47%) |