Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.75 | 24.77 | 24.36 | 24.48 | 1,600,326 | -0.23(-0.95%) |
Sep 28, 2023 | 24.50 | 24.98 | 24.50 | 24.71 | 1,568,413 | +0.25(+1.04%) |
Sep 27, 2023 | 24.59 | 24.73 | 24.32 | 24.46 | 954,910 | +0.04(+0.16%) |
Sep 26, 2023 | 24.62 | 24.82 | 24.41 | 24.42 | 1,366,655 | -0.35(-1.42%) |
Sep 25, 2023 | 24.49 | 24.90 | 24.74 | 24.77 | 663,764 | +0.16(+0.63%) |
Sep 22, 2023 | 24.63 | 24.84 | 24.59 | 24.61 | 862,576 | -0.03(-0.12%) |
Sep 21, 2023 | 25.02 | 25.08 | 24.63 | 24.64 | 1,356,486 | -0.50(-1.98%) |
Sep 20, 2023 | 25.81 | 25.81 | 25.10 | 25.14 | 1,072,927 | -0.49(-1.90%) |
Sep 19, 2023 | 25.98 | 26.12 | 25.56 | 25.63 | 885,438 | -0.35(-1.35%) |
Sep 18, 2023 | 25.68 | 26.08 | 25.49 | 25.98 | 953,952 | +0.56(+2.19%) |
Sep 15, 2023 | 24.87 | 25.44 | 24.86 | 25.42 | 3,502,928 | +0.35(+1.40%) |
Sep 14, 2023 | 25.33 | 25.54 | 24.93 | 25.07 | 1,235,439 | -0.18(-0.70%) |
Sep 13, 2023 | 25.96 | 25.99 | 25.16 | 25.25 | 1,172,780 | -0.68(-2.63%) |
Sep 12, 2023 | 25.77 | 25.99 | 25.74 | 25.93 | 647,312 | +0.18(+0.68%) |
Sep 11, 2023 | 25.96 | 26.06 | 25.70 | 25.75 | 890,001 | -0.19(-0.71%) |
Sep 08, 2023 | 25.90 | 26.11 | 25.76 | 25.94 | 477,985 | -0.01(-0.04%) |
Sep 07, 2023 | 25.74 | 26.01 | 25.70 | 25.95 | 677,745 | +0.24(+0.95%) |
Sep 06, 2023 | 25.83 | 25.93 | 25.55 | 25.70 | 687,628 | -0.07(-0.26%) |
Sep 05, 2023 | 26.30 | 26.36 | 25.19 | 25.77 | 1,326,720 | -0.77(-2.90%) |
Sep 01, 2023 | 26.46 | 26.83 | 26.44 | 26.54 | 833,558 | +0.15(+0.55%) |
Aug 31, 2023 | 26.36 | 26.52 | 26.21 | 26.40 | 1,295,008 | +0.04(+0.15%) |
Aug 30, 2023 | 26.45 | 26.62 | 26.31 | 26.36 | 1,211,554 | -0.09(-0.33%) |
Aug 29, 2023 | 26.32 | 26.49 | 26.15 | 26.45 | 929,117 | +0.11(+0.41%) |
Aug 28, 2023 | 26.41 | 26.61 | 26.32 | 26.34 | 801,022 | -0.06(-0.22%) |
Aug 25, 2023 | 26.43 | 26.61 | 26.15 | 26.40 | 1,070,901 | +0.15(+0.56%) |
Aug 24, 2023 | 25.93 | 26.29 | 25.93 | 26.25 | 1,327,994 | +0.36(+1.39%) |
Aug 23, 2023 | 25.66 | 25.97 | 25.60 | 25.89 | 1,011,659 | +0.30(+1.18%) |
Aug 22, 2023 | 25.75 | 25.98 | 25.56 | 25.59 | 1,214,165 | -0.09(-0.34%) |
Aug 21, 2023 | 25.92 | 26.07 | 25.67 | 25.68 | 1,354,109 | -0.20(-0.79%) |
Aug 18, 2023 | 25.49 | 26.04 | 25.49 | 25.88 | 1,124,674 | +0.27(+1.05%) |
Aug 17, 2023 | 25.92 | 26.08 | 25.56 | 25.61 | 1,143,211 | -0.19(-0.75%) |
Aug 16, 2023 | 26.27 | 26.49 | 25.77 | 25.81 | 1,003,758 | -0.50(-1.91%) |
Aug 15, 2023 | 26.56 | 26.61 | 26.30 | 26.31 | 852,633 | -0.40(-1.48%) |
Aug 14, 2023 | 26.64 | 26.75 | 26.52 | 26.70 | 719,254 | +0.03(+0.11%) |
Aug 11, 2023 | 26.50 | 26.75 | 26.49 | 26.68 | 657,849 | +0.12(+0.44%) |
Aug 10, 2023 | 27.25 | 27.30 | 26.43 | 26.56 | 920,585 | -0.59(-2.17%) |
Aug 09, 2023 | 27.09 | 27.30 | 26.99 | 27.15 | 853,607 | +0.06(+0.21%) |
Aug 08, 2023 | 26.96 | 27.16 | 26.71 | 27.09 | 925,932 | +0.03(+0.11%) |
Aug 07, 2023 | 26.87 | 27.31 | 26.87 | 27.06 | 998,924 | +0.14(+0.50%) |
Aug 04, 2023 | 26.60 | 27.16 | 26.56 | 26.93 | 1,401,731 | +0.37(+1.38%) |
Aug 03, 2023 | 26.19 | 26.86 | 26.13 | 26.56 | 1,812,767 | +0.45(+1.74%) |
Aug 02, 2023 | 25.81 | 26.47 | 25.81 | 26.10 | 1,572,271 | +0.08(+0.30%) |
Aug 01, 2023 | 25.95 | 26.03 | 25.71 | 26.03 | 883,183 | +0.00(+0.00%) |
Jul 31, 2023 | 26.21 | 26.29 | 25.83 | 26.03 | 990,405 | -0.10(-0.37%) |
Jul 28, 2023 | 26.27 | 26.30 | 25.97 | 26.12 | 723,023 | +0.10(+0.37%) |
Jul 27, 2023 | 26.22 | 26.33 | 25.92 | 26.03 | 878,474 | -0.10(-0.37%) |
Jul 26, 2023 | 25.95 | 26.25 | 25.90 | 26.12 | 807,163 | +0.20(+0.78%) |
Jul 25, 2023 | 25.84 | 26.25 | 25.84 | 25.92 | 1,037,794 | +0.06(+0.22%) |
Jul 24, 2023 | 25.52 | 25.92 | 25.52 | 25.86 | 781,162 | +0.31(+1.21%) |
Jul 21, 2023 | 25.83 | 25.83 | 25.53 | 25.55 | 816,009 | -0.12(-0.45%) |
Jul 20, 2023 | 25.61 | 25.76 | 25.41 | 25.67 | 953,519 | +0.10(+0.38%) |
Jul 19, 2023 | 25.40 | 25.60 | 25.33 | 25.57 | 1,219,489 | +0.24(+0.95%) |
Jul 18, 2023 | 25.32 | 25.48 | 25.24 | 25.33 | 648,354 | +0.14(+0.58%) |
Jul 17, 2023 | 24.80 | 25.24 | 24.77 | 25.19 | 679,274 | +0.34(+1.36%) |
Jul 14, 2023 | 24.91 | 24.92 | 24.56 | 24.85 | 741,534 | -0.09(-0.35%) |
Jul 13, 2023 | 24.81 | 25.01 | 24.80 | 24.94 | 651,867 | +0.12(+0.47%) |
Jul 12, 2023 | 24.89 | 24.97 | 24.77 | 24.82 | 888,745 | +0.17(+0.71%) |
Jul 11, 2023 | 24.65 | 24.70 | 24.49 | 24.65 | 697,910 | +0.14(+0.59%) |
Jul 10, 2023 | 23.97 | 24.50 | 23.96 | 24.50 | 899,970 | +0.52(+2.18%) |
Jul 07, 2023 | 23.78 | 24.10 | 23.78 | 23.98 | 1,578,813 | +0.25(+1.06%) |
Jul 06, 2023 | 23.93 | 23.93 | 23.52 | 23.73 | 1,225,142 | -0.52(-2.15%) |
Jul 05, 2023 | 24.53 | 24.54 | 24.20 | 24.25 | 1,254,602 | -0.44(-1.80%) |