Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.84 | 25.84 | 25.35 | 25.44 | 524,912 | -0.01(-0.04%) |
Sep 28, 2023 | 25.30 | 25.59 | 25.30 | 25.45 | 319,283 | +0.04(+0.16%) |
Sep 27, 2023 | 25.19 | 25.49 | 25.17 | 25.41 | 121,134 | +0.01(+0.04%) |
Sep 26, 2023 | 25.30 | 25.89 | 25.30 | 25.40 | 117,636 | -0.37(-1.42%) |
Sep 25, 2023 | 25.23 | 25.84 | 25.75 | 25.77 | 123,059 | -0.09(-0.33%) |
Sep 22, 2023 | 25.73 | 26.15 | 25.73 | 25.85 | 133,830 | +0.04(+0.15%) |
Sep 21, 2023 | 26.20 | 26.21 | 25.81 | 25.81 | 139,112 | -0.35(-1.34%) |
Sep 20, 2023 | 26.11 | 26.62 | 26.11 | 26.16 | 141,038 | -0.39(-1.47%) |
Sep 19, 2023 | 26.04 | 26.55 | 26.04 | 26.55 | 145,857 | +0.17(+0.64%) |
Sep 18, 2023 | 25.80 | 26.46 | 25.80 | 26.38 | 111,905 | +0.22(+0.84%) |
Sep 15, 2023 | 26.08 | 26.43 | 26.08 | 26.16 | 116,253 | -0.13(-0.49%) |
Sep 14, 2023 | 26.18 | 26.42 | 26.09 | 26.29 | 136,270 | +0.26(+1.00%) |
Sep 13, 2023 | 26.27 | 26.35 | 25.99 | 26.03 | 215,879 | -0.32(-1.21%) |
Sep 12, 2023 | 25.86 | 26.47 | 25.86 | 26.35 | 1,768,688 | -0.06(-0.23%) |
Sep 11, 2023 | 26.59 | 26.73 | 26.23 | 26.41 | 2,140,274 | +0.20(+0.76%) |
Sep 08, 2023 | 25.72 | 26.21 | 25.72 | 26.21 | 484,587 | +0.30(+1.16%) |
Sep 07, 2023 | 25.84 | 25.99 | 25.80 | 25.91 | 137,314 | +0.49(+1.93%) |
Sep 06, 2023 | 26.14 | 26.22 | 25.06 | 25.42 | 137,156 | -0.57(-2.19%) |
Sep 05, 2023 | 25.71 | 26.31 | 25.71 | 25.99 | 101,725 | -0.18(-0.69%) |
Sep 01, 2023 | 25.99 | 26.43 | 25.99 | 26.17 | 211,562 | -0.03(-0.11%) |
Aug 31, 2023 | 26.38 | 26.38 | 25.76 | 26.20 | 61,834 | -0.26(-0.98%) |
Aug 30, 2023 | 26.06 | 26.68 | 26.06 | 26.46 | 101,264 | +0.22(+0.83%) |
Aug 29, 2023 | 25.80 | 26.35 | 25.80 | 26.24 | 102,795 | -0.17(-0.64%) |
Aug 28, 2023 | 26.25 | 26.41 | 26.19 | 26.41 | 108,185 | +0.27(+1.03%) |
Aug 25, 2023 | 26.21 | 26.25 | 25.97 | 26.14 | 67,427 | +0.21(+0.81%) |
Aug 24, 2023 | 25.93 | 26.23 | 25.91 | 25.93 | 112,681 | -0.28(-1.07%) |
Aug 23, 2023 | 25.79 | 26.22 | 25.79 | 26.21 | 74,767 | +0.28(+1.08%) |
Aug 22, 2023 | 25.90 | 26.01 | 25.81 | 25.93 | 133,332 | -0.20(-0.77%) |
Aug 21, 2023 | 25.58 | 26.19 | 25.58 | 26.13 | 108,367 | +0.11(+0.42%) |
Aug 18, 2023 | 25.61 | 26.12 | 25.61 | 26.02 | 78,550 | +0.00(+0.00%) |
Aug 17, 2023 | 26.00 | 26.32 | 25.99 | 26.02 | 134,301 | -0.28(-1.06%) |
Aug 16, 2023 | 26.48 | 26.48 | 25.88 | 26.30 | 97,981 | -0.10(-0.38%) |
Aug 15, 2023 | 26.11 | 26.73 | 26.11 | 26.40 | 85,417 | -0.19(-0.71%) |
Aug 14, 2023 | 26.07 | 26.76 | 26.07 | 26.59 | 85,341 | -0.14(-0.52%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.49 | 26.73 | 64,262 | -0.05(-0.19%) |
Aug 10, 2023 | 26.55 | 27.04 | 26.55 | 26.78 | 99,927 | +0.11(+0.41%) |
Aug 09, 2023 | 26.68 | 26.68 | 26.10 | 26.67 | 97,588 | -0.14(-0.52%) |
Aug 08, 2023 | 26.36 | 26.81 | 26.36 | 26.81 | 92,714 | +0.29(+1.09%) |
Aug 07, 2023 | 26.42 | 26.54 | 26.36 | 26.52 | 132,210 | +0.41(+1.57%) |
Aug 04, 2023 | 26.28 | 26.38 | 26.04 | 26.11 | 130,107 | -0.24(-0.91%) |
Aug 03, 2023 | 25.95 | 26.46 | 25.89 | 26.35 | 136,183 | -0.15(-0.57%) |
Aug 02, 2023 | 26.40 | 26.89 | 26.33 | 26.50 | 210,467 | -0.31(-1.16%) |
Aug 01, 2023 | 26.92 | 26.99 | 26.79 | 26.81 | 206,010 | -0.57(-2.08%) |
Jul 31, 2023 | 27.49 | 27.59 | 27.35 | 27.38 | 78,324 | -0.20(-0.73%) |
Jul 28, 2023 | 27.54 | 27.80 | 27.54 | 27.58 | 72,461 | +0.26(+0.95%) |
Jul 27, 2023 | 27.84 | 27.84 | 27.29 | 27.32 | 110,206 | -0.34(-1.23%) |
Jul 26, 2023 | 27.46 | 27.80 | 27.43 | 27.66 | 81,175 | +0.31(+1.13%) |
Jul 25, 2023 | 27.08 | 27.44 | 27.08 | 27.35 | 318,609 | +0.33(+1.22%) |
Jul 24, 2023 | 26.87 | 27.17 | 26.87 | 27.02 | 155,439 | -0.08(-0.30%) |
Jul 21, 2023 | 26.97 | 27.10 | 26.97 | 27.10 | 154,328 | -0.19(-0.70%) |
Jul 20, 2023 | 27.38 | 27.44 | 27.25 | 27.29 | 131,444 | -0.18(-0.66%) |
Jul 19, 2023 | 27.45 | 27.52 | 27.26 | 27.47 | 246,131 | +0.10(+0.37%) |
Jul 18, 2023 | 27.49 | 27.49 | 27.28 | 27.37 | 78,266 | -0.06(-0.20%) |
Jul 17, 2023 | 27.33 | 27.44 | 27.27 | 27.43 | 77,344 | +0.05(+0.17%) |
Jul 14, 2023 | 27.52 | 27.52 | 27.14 | 27.38 | 75,675 | +0.51(+1.90%) |
Jul 13, 2023 | 26.64 | 26.88 | 26.64 | 26.87 | 88,058 | +0.72(+2.75%) |
Jul 12, 2023 | 26.28 | 26.39 | 26.08 | 26.15 | 110,986 | -0.09(-0.34%) |
Jul 11, 2023 | 26.11 | 26.25 | 26.03 | 26.24 | 146,843 | +0.00(+0.00%) |
Jul 10, 2023 | 26.07 | 26.29 | 26.07 | 26.24 | 130,322 | +0.05(+0.19%) |
Jul 07, 2023 | 25.80 | 26.32 | 25.80 | 26.19 | 145,000 | +0.18(+0.69%) |
Jul 06, 2023 | 26.10 | 26.10 | 25.80 | 26.01 | 168,519 | -0.33(-1.27%) |
Jul 05, 2023 | 26.51 | 26.51 | 26.29 | 26.34 | 192,551 | -0.17(-0.62%) |