Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.01 | 25.13 | 25.01 | 25.08 | 5,694 | -0.07(-0.28%) |
Sep 28, 2023 | 25.13 | 25.16 | 25.02 | 25.15 | 7,665 | +0.01(+0.04%) |
Sep 27, 2023 | 25.10 | 25.14 | 24.92 | 25.14 | 11,670 | +0.03(+0.12%) |
Sep 26, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 189 | +0.10(+0.40%) |
Sep 25, 2023 | 25.10 | 25.01 | 25.01 | 25.01 | 2,089 | -0.16(-0.63%) |
Sep 22, 2023 | 25.01 | 25.17 | 24.98 | 25.17 | 5,259 | +0.06(+0.26%) |
Sep 21, 2023 | 25.07 | 25.19 | 25.01 | 25.11 | 7,813 | +0.02(+0.06%) |
Sep 20, 2023 | 25.05 | 25.09 | 25.05 | 25.09 | 1,145 | +0.06(+0.26%) |
Sep 19, 2023 | 25.00 | 25.02 | 25.00 | 25.02 | 1,192 | -0.01(-0.02%) |
Sep 18, 2023 | 24.98 | 25.03 | 24.97 | 25.03 | 1,216 | +0.13(+0.52%) |
Sep 15, 2023 | 24.98 | 24.98 | 24.90 | 24.90 | 604 | -0.05(-0.20%) |
Sep 14, 2023 | 24.93 | 24.95 | 24.92 | 24.95 | 3,039 | +0.09(+0.36%) |
Sep 13, 2023 | 25.03 | 25.04 | 24.86 | 24.86 | 5,804 | -0.09(-0.36%) |
Sep 12, 2023 | 24.92 | 25.04 | 24.82 | 24.95 | 10,548 | -0.08(-0.32%) |
Sep 11, 2023 | 25.01 | 25.06 | 25.01 | 25.03 | 1,138 | +0.03(+0.12%) |
Sep 08, 2023 | 25.00 | 25.01 | 24.92 | 25.00 | 5,067 | +0.01(+0.05%) |
Sep 07, 2023 | 25.00 | 25.00 | 24.84 | 24.99 | 6,787 | +0.17(+0.67%) |
Sep 06, 2023 | 24.95 | 24.99 | 24.82 | 24.82 | 2,047 | -0.12(-0.48%) |
Sep 05, 2023 | 24.96 | 25.00 | 24.78 | 24.94 | 11,862 | +0.10(+0.40%) |
Sep 01, 2023 | 25.00 | 25.00 | 24.75 | 24.84 | 13,087 | -0.16(-0.64%) |
Aug 31, 2023 | 24.95 | 25.00 | 24.91 | 25.00 | 5,955 | +0.00(+0.00%) |
Aug 30, 2023 | 25.00 | 25.01 | 24.95 | 25.00 | 5,011 | +0.00(+0.01%) |
Aug 29, 2023 | 24.90 | 25.00 | 24.89 | 25.00 | 6,123 | -0.00(-0.01%) |
Aug 28, 2023 | 24.97 | 25.02 | 24.89 | 25.00 | 4,352 | +0.14(+0.55%) |
Aug 25, 2023 | 24.98 | 25.00 | 24.86 | 24.86 | 1,711 | -0.12(-0.48%) |
Aug 24, 2023 | 25.00 | 25.00 | 24.97 | 24.98 | 2,101 | -0.03(-0.10%) |
Aug 23, 2023 | 24.90 | 25.01 | 24.90 | 25.01 | 3,315 | +0.02(+0.08%) |
Aug 22, 2023 | 24.97 | 25.00 | 24.91 | 24.99 | 7,830 | +0.09(+0.36%) |
Aug 21, 2023 | 24.95 | 24.95 | 24.90 | 24.90 | 1,469 | +0.00(+0.00%) |
Aug 18, 2023 | 24.92 | 24.99 | 24.90 | 24.90 | 3,169 | -0.09(-0.36%) |
Aug 17, 2023 | 24.95 | 24.99 | 24.85 | 24.99 | 2,281 | +0.12(+0.48%) |
Aug 16, 2023 | 24.85 | 24.93 | 24.85 | 24.87 | 581 | -0.08(-0.32%) |
Aug 15, 2023 | 24.99 | 25.00 | 24.79 | 24.95 | 1,953 | +0.15(+0.60%) |
Aug 14, 2023 | 25.00 | 25.00 | 24.75 | 24.80 | 11,348 | -0.60(-2.36%) |
Aug 11, 2023 | 25.28 | 25.40 | 25.25 | 25.40 | 353 | +0.15(+0.60%) |
Aug 10, 2023 | 25.31 | 25.31 | 25.16 | 25.25 | 5,032 | -0.10(-0.40%) |
Aug 09, 2023 | 25.25 | 25.35 | 25.25 | 25.35 | 2,089 | +0.01(+0.04%) |
Aug 08, 2023 | 25.27 | 25.34 | 25.27 | 25.34 | 1,182 | +0.02(+0.08%) |
Aug 07, 2023 | 25.34 | 25.34 | 25.32 | 25.32 | 2,659 | -0.02(-0.08%) |
Aug 04, 2023 | 25.32 | 25.34 | 25.32 | 25.34 | 3,275 | +0.03(+0.10%) |
Aug 03, 2023 | 25.27 | 25.32 | 25.27 | 25.31 | 4,334 | +0.06(+0.25%) |
Aug 02, 2023 | 25.27 | 25.27 | 25.16 | 25.25 | 1,498 | -0.02(-0.06%) |
Aug 01, 2023 | 25.22 | 25.28 | 25.16 | 25.27 | 3,247 | +0.12(+0.46%) |
Jul 31, 2023 | 25.15 | 25.15 | 25.10 | 25.15 | 2,389 | +0.00(+0.00%) |
Jul 28, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 715 | +0.08(+0.32%) |
Jul 27, 2023 | 25.13 | 25.17 | 25.04 | 25.07 | 7,225 | -0.06(-0.24%) |
Jul 26, 2023 | 25.20 | 25.20 | 25.01 | 25.13 | 10,795 | +0.03(+0.12%) |
Jul 25, 2023 | 25.15 | 25.20 | 25.10 | 25.10 | 4,352 | -0.01(-0.04%) |
Jul 24, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 491 | +0.04(+0.16%) |
Jul 21, 2023 | 25.13 | 25.13 | 25.07 | 25.07 | 4,409 | +0.07(+0.28%) |
Jul 20, 2023 | 25.12 | 25.12 | 24.95 | 25.00 | 8,525 | -0.07(-0.28%) |
Jul 19, 2023 | 25.10 | 25.13 | 25.00 | 25.07 | 3,967 | +0.01(+0.04%) |
Jul 18, 2023 | 25.08 | 25.12 | 25.06 | 25.06 | 8,171 | +0.06(+0.24%) |
Jul 17, 2023 | 24.96 | 25.00 | 24.93 | 25.00 | 3,371 | +0.10(+0.40%) |
Jul 14, 2023 | 25.00 | 25.08 | 24.90 | 24.90 | 5,231 | -0.05(-0.20%) |
Jul 13, 2023 | 24.82 | 24.99 | 24.81 | 24.95 | 2,889 | -0.02(-0.08%) |
Jul 12, 2023 | 25.00 | 25.04 | 24.84 | 24.97 | 12,060 | -0.02(-0.09%) |
Jul 11, 2023 | 25.08 | 25.10 | 24.96 | 24.99 | 17,482 | -0.06(-0.24%) |
Jul 10, 2023 | 25.01 | 25.07 | 24.99 | 25.05 | 14,340 | +0.00(+0.01%) |
Jul 07, 2023 | 25.07 | 25.09 | 25.05 | 25.05 | 10,233 | -0.03(-0.12%) |
Jul 06, 2023 | 25.07 | 25.08 | 25.04 | 25.08 | 1,402 | +0.02(+0.08%) |
Jul 05, 2023 | 25.08 | 25.13 | 25.06 | 25.06 | 9,159 | -0.02(-0.08%) |