Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.02 | 24.26 | 23.84 | 23.94 | 2,818,184 | +0.20(+0.83%) |
Sep 28, 2023 | 23.05 | 23.86 | 23.05 | 23.74 | 4,992,630 | +0.50(+2.15%) |
Sep 27, 2023 | 23.49 | 23.61 | 23.22 | 23.24 | 1,806,227 | -0.07(-0.29%) |
Sep 26, 2023 | 23.54 | 23.82 | 23.24 | 23.31 | 1,781,508 | -0.47(-1.98%) |
Sep 25, 2023 | 23.69 | 23.88 | 23.71 | 23.78 | 1,199,188 | +0.04(+0.17%) |
Sep 22, 2023 | 24.17 | 24.29 | 23.58 | 23.74 | 1,189,751 | -0.33(-1.39%) |
Sep 21, 2023 | 24.05 | 24.29 | 23.92 | 24.07 | 1,314,579 | -0.35(-1.45%) |
Sep 20, 2023 | 24.85 | 25.06 | 24.43 | 24.43 | 1,415,384 | -0.15(-0.60%) |
Sep 19, 2023 | 24.78 | 24.85 | 24.23 | 24.57 | 1,620,371 | -0.23(-0.91%) |
Sep 18, 2023 | 25.19 | 25.54 | 24.76 | 24.80 | 2,452,094 | -0.38(-1.52%) |
Sep 15, 2023 | 25.19 | 25.40 | 25.02 | 25.18 | 5,637,518 | -0.06(-0.23%) |
Sep 14, 2023 | 24.76 | 25.25 | 24.75 | 25.24 | 2,058,433 | +0.78(+3.20%) |
Sep 13, 2023 | 24.75 | 24.88 | 24.12 | 24.46 | 2,442,067 | -0.28(-1.14%) |
Sep 12, 2023 | 24.81 | 25.04 | 24.64 | 24.74 | 1,935,469 | -0.07(-0.27%) |
Sep 11, 2023 | 25.16 | 25.32 | 24.69 | 24.81 | 2,783,131 | -0.14(-0.55%) |
Sep 08, 2023 | 25.33 | 25.48 | 24.83 | 24.94 | 2,209,425 | -0.29(-1.16%) |
Sep 07, 2023 | 25.80 | 25.96 | 25.11 | 25.24 | 4,130,179 | -0.74(-2.84%) |
Sep 06, 2023 | 26.44 | 26.54 | 25.88 | 25.97 | 4,221,315 | -0.46(-1.73%) |
Sep 05, 2023 | 27.19 | 27.19 | 26.37 | 26.43 | 1,479,732 | -0.88(-3.24%) |
Sep 01, 2023 | 27.26 | 27.56 | 27.18 | 27.32 | 1,700,731 | +0.23(+0.86%) |
Aug 31, 2023 | 27.00 | 27.24 | 26.91 | 27.08 | 1,696,860 | +0.15(+0.54%) |
Aug 30, 2023 | 26.83 | 27.15 | 26.81 | 26.94 | 1,239,040 | +0.08(+0.29%) |
Aug 29, 2023 | 26.89 | 27.10 | 26.73 | 26.86 | 1,164,508 | +0.10(+0.36%) |
Aug 28, 2023 | 26.43 | 26.77 | 26.43 | 26.76 | 1,051,552 | +0.39(+1.47%) |
Aug 25, 2023 | 26.31 | 26.52 | 26.02 | 26.37 | 1,101,905 | +0.26(+1.00%) |
Aug 24, 2023 | 26.08 | 26.43 | 26.00 | 26.11 | 2,032,021 | -0.05(-0.19%) |
Aug 23, 2023 | 26.16 | 26.20 | 25.76 | 26.16 | 1,761,889 | -0.04(-0.15%) |
Aug 22, 2023 | 26.38 | 26.52 | 26.14 | 26.20 | 864,947 | -0.11(-0.41%) |
Aug 21, 2023 | 26.44 | 26.52 | 26.16 | 26.31 | 1,530,613 | +0.05(+0.19%) |
Aug 18, 2023 | 26.29 | 26.55 | 26.16 | 26.26 | 1,627,691 | -0.23(-0.88%) |
Aug 17, 2023 | 26.82 | 27.23 | 26.38 | 26.49 | 1,843,367 | -0.09(-0.33%) |
Aug 16, 2023 | 26.21 | 26.94 | 26.00 | 26.58 | 2,078,308 | +0.35(+1.33%) |
Aug 15, 2023 | 26.60 | 26.61 | 26.21 | 26.23 | 1,533,158 | -0.75(-2.77%) |
Aug 14, 2023 | 27.06 | 27.14 | 26.80 | 26.98 | 1,682,615 | -0.26(-0.96%) |
Aug 11, 2023 | 27.63 | 27.69 | 27.20 | 27.24 | 1,337,399 | -0.44(-1.58%) |
Aug 10, 2023 | 28.09 | 28.14 | 27.40 | 27.68 | 1,917,377 | -0.22(-0.80%) |
Aug 09, 2023 | 27.43 | 28.13 | 27.09 | 27.90 | 2,223,779 | +0.52(+1.88%) |
Aug 08, 2023 | 27.12 | 27.48 | 26.91 | 27.38 | 1,746,247 | -0.26(-0.95%) |
Aug 07, 2023 | 27.94 | 28.05 | 27.58 | 27.65 | 1,250,570 | -0.19(-0.70%) |
Aug 04, 2023 | 27.98 | 28.53 | 27.83 | 27.84 | 1,937,679 | +0.01(+0.03%) |
Aug 03, 2023 | 27.11 | 28.32 | 26.88 | 27.83 | 2,068,874 | +0.47(+1.70%) |
Aug 02, 2023 | 27.62 | 28.49 | 27.23 | 27.36 | 2,539,091 | -0.63(-2.26%) |
Aug 01, 2023 | 27.45 | 29.01 | 27.30 | 28.00 | 4,824,061 | -0.93(-3.22%) |
Jul 31, 2023 | 28.90 | 29.05 | 28.69 | 28.93 | 1,690,605 | +0.03(+0.10%) |
Jul 28, 2023 | 28.64 | 28.97 | 28.63 | 28.90 | 1,559,145 | +0.58(+2.06%) |
Jul 27, 2023 | 28.58 | 28.73 | 28.29 | 28.32 | 1,631,063 | -0.20(-0.72%) |
Jul 26, 2023 | 28.32 | 28.61 | 28.21 | 28.52 | 1,079,827 | +0.06(+0.20%) |
Jul 25, 2023 | 27.68 | 28.75 | 27.49 | 28.46 | 2,427,371 | +0.86(+3.10%) |
Jul 24, 2023 | 27.70 | 27.99 | 27.41 | 27.61 | 1,539,574 | -0.05(-0.18%) |
Jul 21, 2023 | 27.37 | 27.71 | 26.97 | 27.66 | 1,379,059 | +0.41(+1.50%) |
Jul 20, 2023 | 27.51 | 27.51 | 27.07 | 27.25 | 734,697 | -0.12(-0.43%) |
Jul 19, 2023 | 27.23 | 27.44 | 27.09 | 27.36 | 963,129 | +0.18(+0.68%) |
Jul 18, 2023 | 26.77 | 27.26 | 26.77 | 27.18 | 1,138,785 | +0.42(+1.56%) |
Jul 17, 2023 | 27.12 | 27.12 | 26.45 | 26.76 | 1,530,935 | -0.41(-1.50%) |
Jul 14, 2023 | 27.54 | 27.54 | 26.77 | 27.17 | 1,627,940 | -0.44(-1.58%) |
Jul 13, 2023 | 27.93 | 27.98 | 27.43 | 27.61 | 1,853,796 | -0.24(-0.87%) |
Jul 12, 2023 | 27.43 | 27.96 | 27.43 | 27.85 | 2,628,875 | +0.88(+3.28%) |
Jul 11, 2023 | 26.62 | 27.08 | 26.62 | 26.97 | 1,583,794 | +0.52(+1.95%) |
Jul 10, 2023 | 26.95 | 27.21 | 26.39 | 26.45 | 1,810,916 | -0.51(-1.87%) |
Jul 07, 2023 | 25.79 | 27.17 | 25.79 | 26.96 | 4,040,879 | +1.14(+4.40%) |
Jul 06, 2023 | 25.68 | 25.85 | 25.31 | 25.82 | 1,653,630 | -0.10(-0.38%) |
Jul 05, 2023 | 26.48 | 26.60 | 25.80 | 25.92 | 1,954,896 | -0.88(-3.30%) |