Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.93 | 23.93 | 23.72 | 23.78 | 93,797 | -0.29(-1.20%) |
Sep 28, 2023 | 23.94 | 24.20 | 23.94 | 24.07 | 110,263 | +0.20(+0.84%) |
Sep 27, 2023 | 24.00 | 24.01 | 23.66 | 23.87 | 152,417 | -0.34(-1.40%) |
Sep 26, 2023 | 24.26 | 24.40 | 24.19 | 24.21 | 116,654 | -0.07(-0.29%) |
Sep 25, 2023 | 24.30 | 24.34 | 24.27 | 24.28 | 144,317 | -0.33(-1.34%) |
Sep 22, 2023 | 24.73 | 24.82 | 24.57 | 24.61 | 111,612 | +0.29(+1.19%) |
Sep 21, 2023 | 24.43 | 24.54 | 24.32 | 24.32 | 76,916 | -0.21(-0.86%) |
Sep 20, 2023 | 24.66 | 24.82 | 24.51 | 24.53 | 107,729 | -0.40(-1.60%) |
Sep 19, 2023 | 24.80 | 24.94 | 24.80 | 24.93 | 125,635 | +0.24(+0.97%) |
Sep 18, 2023 | 24.70 | 24.77 | 24.59 | 24.69 | 79,938 | -0.09(-0.36%) |
Sep 15, 2023 | 24.70 | 24.88 | 24.70 | 24.78 | 96,270 | +0.15(+0.61%) |
Sep 14, 2023 | 24.54 | 24.69 | 24.52 | 24.63 | 151,513 | +0.33(+1.36%) |
Sep 13, 2023 | 24.37 | 24.41 | 24.26 | 24.30 | 76,628 | +0.04(+0.16%) |
Sep 12, 2023 | 24.21 | 24.37 | 24.18 | 24.26 | 116,456 | +0.13(+0.54%) |
Sep 11, 2023 | 24.04 | 24.15 | 24.01 | 24.13 | 127,337 | +0.43(+1.80%) |
Sep 08, 2023 | 23.67 | 23.79 | 23.60 | 23.70 | 188,847 | +0.10(+0.43%) |
Sep 07, 2023 | 23.62 | 23.73 | 23.54 | 23.60 | 141,344 | -0.06(-0.25%) |
Sep 06, 2023 | 23.63 | 23.71 | 23.58 | 23.66 | 78,088 | -0.04(-0.17%) |
Sep 05, 2023 | 23.91 | 23.91 | 23.70 | 23.70 | 80,754 | -0.47(-1.94%) |
Sep 01, 2023 | 24.36 | 24.41 | 24.12 | 24.17 | 67,032 | -0.12(-0.49%) |
Aug 31, 2023 | 24.51 | 24.51 | 24.21 | 24.29 | 65,101 | -0.23(-0.92%) |
Aug 30, 2023 | 24.60 | 24.67 | 24.48 | 24.52 | 79,437 | -0.00(-0.02%) |
Aug 29, 2023 | 24.30 | 24.57 | 24.29 | 24.52 | 108,215 | +0.26(+1.07%) |
Aug 28, 2023 | 24.20 | 24.28 | 24.20 | 24.26 | 117,848 | +0.26(+1.08%) |
Aug 25, 2023 | 24.03 | 24.10 | 23.86 | 24.00 | 66,856 | +0.05(+0.21%) |
Aug 24, 2023 | 24.01 | 24.16 | 23.92 | 23.95 | 95,962 | -0.15(-0.62%) |
Aug 23, 2023 | 24.03 | 24.12 | 23.99 | 24.10 | 75,069 | +0.20(+0.84%) |
Aug 22, 2023 | 24.10 | 24.12 | 23.89 | 23.90 | 128,869 | -0.20(-0.83%) |
Aug 21, 2023 | 24.04 | 24.11 | 23.92 | 24.10 | 148,239 | +0.09(+0.37%) |
Aug 18, 2023 | 23.77 | 24.06 | 23.77 | 24.01 | 134,050 | +0.03(+0.13%) |
Aug 17, 2023 | 24.19 | 24.23 | 23.96 | 23.98 | 103,056 | +0.03(+0.13%) |
Aug 16, 2023 | 24.10 | 24.21 | 23.95 | 23.95 | 92,736 | -0.06(-0.25%) |
Aug 15, 2023 | 24.15 | 24.18 | 23.98 | 24.01 | 107,260 | -0.42(-1.72%) |
Aug 14, 2023 | 24.32 | 24.50 | 24.26 | 24.43 | 117,037 | +0.04(+0.16%) |
Aug 11, 2023 | 24.45 | 24.46 | 24.33 | 24.39 | 115,380 | -0.05(-0.22%) |
Aug 10, 2023 | 24.36 | 24.72 | 24.36 | 24.44 | 360,670 | +0.88(+3.75%) |
Aug 09, 2023 | 23.55 | 23.65 | 23.43 | 23.56 | 197,231 | +0.22(+0.94%) |
Aug 08, 2023 | 23.20 | 23.35 | 23.12 | 23.34 | 137,738 | -0.31(-1.31%) |
Aug 07, 2023 | 23.53 | 23.65 | 23.48 | 23.65 | 63,018 | +0.32(+1.37%) |
Aug 04, 2023 | 23.39 | 23.61 | 23.33 | 23.33 | 73,825 | +0.17(+0.73%) |
Aug 03, 2023 | 23.07 | 23.18 | 23.01 | 23.16 | 89,644 | +0.11(+0.48%) |
Aug 02, 2023 | 23.29 | 23.30 | 23.05 | 23.05 | 163,913 | -0.61(-2.58%) |
Aug 01, 2023 | 23.70 | 23.77 | 23.62 | 23.66 | 72,275 | -0.21(-0.88%) |
Jul 31, 2023 | 23.98 | 24.06 | 23.86 | 23.87 | 67,995 | -0.23(-0.95%) |
Jul 28, 2023 | 24.14 | 24.20 | 24.04 | 24.10 | 82,010 | +0.30(+1.26%) |
Jul 27, 2023 | 23.94 | 24.06 | 23.80 | 23.80 | 63,520 | -0.13(-0.54%) |
Jul 26, 2023 | 23.65 | 23.99 | 23.65 | 23.93 | 76,680 | +0.11(+0.44%) |
Jul 25, 2023 | 23.77 | 23.84 | 23.76 | 23.82 | 112,990 | +0.04(+0.19%) |
Jul 24, 2023 | 23.75 | 23.85 | 23.70 | 23.78 | 50,718 | -0.01(-0.04%) |
Jul 21, 2023 | 23.87 | 23.90 | 23.77 | 23.79 | 81,250 | -0.01(-0.04%) |
Jul 20, 2023 | 23.81 | 24.00 | 23.76 | 23.80 | 89,034 | +0.25(+1.06%) |
Jul 19, 2023 | 23.59 | 23.65 | 23.50 | 23.55 | 68,333 | -0.08(-0.34%) |
Jul 18, 2023 | 23.52 | 23.67 | 23.52 | 23.63 | 61,204 | +0.04(+0.17%) |
Jul 17, 2023 | 23.45 | 23.65 | 23.44 | 23.59 | 75,288 | +0.09(+0.38%) |
Jul 14, 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 81,637 | -0.28(-1.18%) |
Jul 13, 2023 | 23.64 | 23.81 | 23.64 | 23.78 | 70,281 | +0.35(+1.50%) |
Jul 12, 2023 | 23.25 | 23.48 | 23.21 | 23.43 | 57,365 | +0.56(+2.44%) |
Jul 11, 2023 | 22.73 | 22.90 | 22.73 | 22.87 | 101,320 | +0.31(+1.37%) |
Jul 10, 2023 | 22.54 | 22.64 | 22.53 | 22.56 | 107,148 | +0.26(+1.17%) |
Jul 07, 2023 | 22.18 | 22.48 | 22.18 | 22.30 | 174,875 | +0.14(+0.63%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.93 | 22.16 | 145,030 | -0.33(-1.47%) |
Jul 05, 2023 | 22.64 | 22.64 | 22.46 | 22.49 | 165,645 | -0.82(-3.50%) |