Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.97 | 25.10 | 24.31 | 24.70 | 36,135 | +0.00(+0.00%) |
Sep 28, 2023 | 25.31 | 25.63 | 24.66 | 24.70 | 53,696 | -0.38(-1.52%) |
Sep 27, 2023 | 25.70 | 25.84 | 24.99 | 25.08 | 66,604 | -0.77(-2.98%) |
Sep 26, 2023 | 25.98 | 26.35 | 25.84 | 25.85 | 10,857 | -0.11(-0.41%) |
Sep 25, 2023 | 26.93 | 26.31 | 25.96 | 25.96 | 7,894 | -0.59(-2.24%) |
Sep 22, 2023 | 26.34 | 26.93 | 26.24 | 26.55 | 7,044 | +0.18(+0.67%) |
Sep 21, 2023 | 26.63 | 26.63 | 25.96 | 26.38 | 9,971 | -0.13(-0.48%) |
Sep 20, 2023 | 26.80 | 27.14 | 26.18 | 26.50 | 9,457 | -0.39(-1.45%) |
Sep 19, 2023 | 26.75 | 27.09 | 26.60 | 26.89 | 10,680 | -0.02(-0.07%) |
Sep 18, 2023 | 27.18 | 27.27 | 26.37 | 26.91 | 15,216 | -0.37(-1.36%) |
Sep 15, 2023 | 25.97 | 27.64 | 25.97 | 27.28 | 57,777 | +1.32(+5.07%) |
Sep 14, 2023 | 26.49 | 26.78 | 25.84 | 25.97 | 8,718 | -0.20(-0.78%) |
Sep 13, 2023 | 26.06 | 26.90 | 26.06 | 26.17 | 10,920 | -0.05(-0.19%) |
Sep 12, 2023 | 26.55 | 26.79 | 25.99 | 26.22 | 5,976 | -0.49(-1.82%) |
Sep 11, 2023 | 27.72 | 27.72 | 26.34 | 26.71 | 13,372 | -0.58(-2.14%) |
Sep 08, 2023 | 27.52 | 27.56 | 26.79 | 27.29 | 6,558 | +0.05(+0.18%) |
Sep 07, 2023 | 26.43 | 27.31 | 26.08 | 27.24 | 30,076 | +0.57(+2.16%) |
Sep 06, 2023 | 25.97 | 26.75 | 25.97 | 26.67 | 12,638 | +0.64(+2.47%) |
Sep 05, 2023 | 25.98 | 26.18 | 25.67 | 26.02 | 21,984 | -0.01(-0.04%) |
Sep 01, 2023 | 25.09 | 26.14 | 25.07 | 26.03 | 10,086 | +1.14(+4.58%) |
Aug 31, 2023 | 25.18 | 25.43 | 24.89 | 24.89 | 8,356 | -0.38(-1.50%) |
Aug 30, 2023 | 25.77 | 25.99 | 25.21 | 25.27 | 6,911 | -0.56(-2.15%) |
Aug 29, 2023 | 25.44 | 26.65 | 25.44 | 25.83 | 6,430 | +0.15(+0.57%) |
Aug 28, 2023 | 25.26 | 25.88 | 25.13 | 25.68 | 16,395 | +0.58(+2.33%) |
Aug 25, 2023 | 24.86 | 25.11 | 24.48 | 25.10 | 5,132 | -0.03(-0.12%) |
Aug 24, 2023 | 24.84 | 25.14 | 24.59 | 25.13 | 6,522 | +0.38(+1.54%) |
Aug 23, 2023 | 24.31 | 24.99 | 24.10 | 24.75 | 14,640 | +0.60(+2.48%) |
Aug 22, 2023 | 24.36 | 25.05 | 24.02 | 24.15 | 12,192 | -0.37(-1.50%) |
Aug 21, 2023 | 25.51 | 25.51 | 24.52 | 24.52 | 12,266 | -0.49(-1.97%) |
Aug 18, 2023 | 25.86 | 26.26 | 25.01 | 25.01 | 27,134 | -0.79(-3.07%) |
Aug 17, 2023 | 25.22 | 26.38 | 25.22 | 25.80 | 9,866 | +0.65(+2.57%) |
Aug 16, 2023 | 24.70 | 25.19 | 24.70 | 25.15 | 6,564 | +0.50(+2.04%) |
Aug 15, 2023 | 24.41 | 24.66 | 24.12 | 24.65 | 11,125 | +0.18(+0.75%) |
Aug 14, 2023 | 24.84 | 25.15 | 24.47 | 24.47 | 9,693 | -0.61(-2.42%) |
Aug 11, 2023 | 24.59 | 25.08 | 24.59 | 25.08 | 4,040 | +0.21(+0.85%) |
Aug 10, 2023 | 24.53 | 25.26 | 23.88 | 24.86 | 4,508 | +0.34(+1.38%) |
Aug 09, 2023 | 24.42 | 24.70 | 24.21 | 24.53 | 7,557 | +0.02(+0.08%) |
Aug 08, 2023 | 23.93 | 24.80 | 23.93 | 24.51 | 10,703 | +0.58(+2.42%) |
Aug 07, 2023 | 24.59 | 24.93 | 23.88 | 23.93 | 52,037 | -0.36(-1.47%) |
Aug 04, 2023 | 24.23 | 24.62 | 24.22 | 24.29 | 24,200 | +0.10(+0.40%) |
Aug 03, 2023 | 24.11 | 24.42 | 24.11 | 24.19 | 8,160 | +0.21(+0.89%) |
Aug 02, 2023 | 26.07 | 26.07 | 23.98 | 23.98 | 10,566 | -2.46(-9.31%) |
Aug 01, 2023 | 26.29 | 26.53 | 26.02 | 26.44 | 5,756 | +0.10(+0.37%) |
Jul 31, 2023 | 26.35 | 26.44 | 25.78 | 26.34 | 8,815 | +0.10(+0.37%) |
Jul 28, 2023 | 26.27 | 26.47 | 25.67 | 26.24 | 8,354 | -0.03(-0.11%) |
Jul 27, 2023 | 26.23 | 26.40 | 26.00 | 26.27 | 8,433 | -0.16(-0.62%) |
Jul 26, 2023 | 26.21 | 26.77 | 26.08 | 26.44 | 7,294 | +0.23(+0.88%) |
Jul 25, 2023 | 26.14 | 26.47 | 26.10 | 26.21 | 9,025 | +0.28(+1.08%) |
Jul 24, 2023 | 26.11 | 26.56 | 25.70 | 25.93 | 9,870 | -0.51(-1.93%) |
Jul 21, 2023 | 26.71 | 26.71 | 26.08 | 26.44 | 9,068 | -0.25(-0.94%) |
Jul 20, 2023 | 25.98 | 26.69 | 25.78 | 26.69 | 10,711 | +0.74(+2.86%) |
Jul 19, 2023 | 25.09 | 25.94 | 24.99 | 25.94 | 18,091 | +0.57(+2.24%) |
Jul 18, 2023 | 24.90 | 25.77 | 24.90 | 25.38 | 25,807 | +0.52(+2.10%) |
Jul 17, 2023 | 25.38 | 25.77 | 24.84 | 24.85 | 40,822 | -0.53(-2.09%) |
Jul 14, 2023 | 25.92 | 26.05 | 25.20 | 25.39 | 7,415 | -0.56(-2.16%) |
Jul 13, 2023 | 25.81 | 26.05 | 25.57 | 25.94 | 5,321 | +0.10(+0.37%) |
Jul 12, 2023 | 26.23 | 26.41 | 25.62 | 25.85 | 16,458 | -0.30(-1.14%) |
Jul 11, 2023 | 26.55 | 26.75 | 25.95 | 26.15 | 9,851 | -0.33(-1.24%) |
Jul 10, 2023 | 26.46 | 26.72 | 26.34 | 26.48 | 6,833 | -0.15(-0.58%) |
Jul 07, 2023 | 26.01 | 26.63 | 25.60 | 26.63 | 25,432 | +0.71(+2.76%) |
Jul 06, 2023 | 25.94 | 26.19 | 25.47 | 25.92 | 16,544 | -0.06(-0.22%) |
Jul 05, 2023 | 25.15 | 26.09 | 25.14 | 25.97 | 10,142 | +0.58(+2.28%) |