Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.94 | 24.96 | 24.55 | 24.67 | 1,588,028 | -0.24(-0.95%) |
Sep 28, 2023 | 24.69 | 25.18 | 24.69 | 24.90 | 1,556,360 | +0.26(+1.04%) |
Sep 27, 2023 | 24.78 | 24.92 | 24.51 | 24.65 | 947,572 | +0.04(+0.16%) |
Sep 26, 2023 | 24.81 | 25.01 | 24.60 | 24.61 | 1,356,153 | -0.35(-1.42%) |
Sep 25, 2023 | 24.68 | 25.09 | 24.93 | 24.96 | 658,663 | +0.16(+0.63%) |
Sep 22, 2023 | 24.82 | 25.03 | 24.78 | 24.80 | 855,947 | -0.03(-0.12%) |
Sep 21, 2023 | 25.22 | 25.27 | 24.82 | 24.83 | 1,346,061 | -0.50(-1.98%) |
Sep 20, 2023 | 26.01 | 26.01 | 25.29 | 25.33 | 1,064,681 | -0.49(-1.90%) |
Sep 19, 2023 | 26.18 | 26.33 | 25.76 | 25.82 | 878,633 | -0.35(-1.35%) |
Sep 18, 2023 | 25.88 | 26.28 | 25.69 | 26.18 | 946,621 | +0.56(+2.19%) |
Sep 15, 2023 | 25.06 | 25.64 | 25.05 | 25.62 | 3,476,008 | +0.35(+1.40%) |
Sep 14, 2023 | 25.53 | 25.74 | 25.13 | 25.27 | 1,225,944 | -0.18(-0.69%) |
Sep 13, 2023 | 26.16 | 26.19 | 25.35 | 25.44 | 1,163,767 | -0.69(-2.63%) |
Sep 12, 2023 | 25.97 | 26.19 | 25.94 | 26.13 | 642,337 | +0.18(+0.68%) |
Sep 11, 2023 | 26.16 | 26.26 | 25.90 | 25.95 | 883,161 | -0.19(-0.71%) |
Sep 08, 2023 | 26.10 | 26.32 | 25.96 | 26.14 | 474,312 | -0.01(-0.04%) |
Sep 07, 2023 | 25.94 | 26.21 | 25.90 | 26.15 | 672,536 | +0.25(+0.95%) |
Sep 06, 2023 | 26.03 | 26.13 | 25.75 | 25.90 | 682,343 | -0.07(-0.26%) |
Sep 05, 2023 | 26.50 | 26.57 | 25.38 | 25.97 | 1,316,524 | -0.78(-2.90%) |
Sep 01, 2023 | 26.67 | 27.04 | 26.64 | 26.75 | 827,152 | +0.15(+0.55%) |
Aug 31, 2023 | 26.56 | 26.73 | 26.41 | 26.60 | 1,285,056 | +0.04(+0.15%) |
Aug 30, 2023 | 26.65 | 26.83 | 26.51 | 26.56 | 1,202,243 | -0.09(-0.33%) |
Aug 29, 2023 | 26.52 | 26.69 | 26.36 | 26.65 | 921,977 | +0.11(+0.41%) |
Aug 28, 2023 | 26.61 | 26.82 | 26.52 | 26.54 | 794,866 | -0.06(-0.22%) |
Aug 25, 2023 | 26.63 | 26.81 | 26.36 | 26.60 | 1,062,671 | +0.15(+0.56%) |
Aug 24, 2023 | 26.13 | 26.49 | 26.13 | 26.45 | 1,317,788 | +0.36(+1.39%) |
Aug 23, 2023 | 25.85 | 26.17 | 25.80 | 26.09 | 1,003,885 | +0.30(+1.18%) |
Aug 22, 2023 | 25.95 | 26.18 | 25.76 | 25.79 | 1,204,834 | -0.09(-0.34%) |
Aug 21, 2023 | 26.12 | 26.28 | 25.86 | 25.87 | 1,343,702 | -0.21(-0.79%) |
Aug 18, 2023 | 25.69 | 26.24 | 25.69 | 26.08 | 1,116,030 | +0.27(+1.05%) |
Aug 17, 2023 | 26.12 | 26.28 | 25.76 | 25.81 | 1,134,425 | -0.19(-0.75%) |
Aug 16, 2023 | 26.47 | 26.70 | 25.97 | 26.01 | 996,045 | -0.51(-1.91%) |
Aug 15, 2023 | 26.76 | 26.82 | 26.50 | 26.51 | 846,080 | -0.40(-1.48%) |
Aug 14, 2023 | 26.84 | 26.96 | 26.73 | 26.91 | 713,726 | +0.03(+0.11%) |
Aug 11, 2023 | 26.71 | 26.96 | 26.70 | 26.88 | 652,793 | +0.12(+0.44%) |
Aug 10, 2023 | 27.46 | 27.51 | 26.63 | 26.76 | 913,510 | -0.59(-2.17%) |
Aug 09, 2023 | 27.30 | 27.51 | 27.20 | 27.36 | 847,047 | +0.06(+0.21%) |
Aug 08, 2023 | 27.16 | 27.37 | 26.92 | 27.30 | 918,816 | +0.03(+0.11%) |
Aug 07, 2023 | 27.08 | 27.52 | 27.08 | 27.27 | 991,248 | +0.14(+0.50%) |
Aug 04, 2023 | 26.80 | 27.37 | 26.76 | 27.13 | 1,390,958 | +0.37(+1.38%) |
Aug 03, 2023 | 26.39 | 27.07 | 26.34 | 26.76 | 1,798,836 | +0.46(+1.74%) |
Aug 02, 2023 | 26.01 | 26.68 | 26.01 | 26.31 | 1,560,188 | +0.08(+0.30%) |
Aug 01, 2023 | 26.15 | 26.23 | 25.91 | 26.23 | 876,395 | +0.00(+0.00%) |
Jul 31, 2023 | 26.41 | 26.49 | 26.03 | 26.23 | 982,794 | -0.10(-0.37%) |
Jul 28, 2023 | 26.47 | 26.50 | 26.17 | 26.33 | 717,467 | +0.10(+0.37%) |
Jul 27, 2023 | 26.42 | 26.53 | 26.12 | 26.23 | 871,723 | -0.10(-0.37%) |
Jul 26, 2023 | 26.15 | 26.45 | 26.10 | 26.33 | 800,960 | +0.20(+0.78%) |
Jul 25, 2023 | 26.04 | 26.45 | 26.04 | 26.12 | 1,029,819 | +0.06(+0.22%) |
Jul 24, 2023 | 25.72 | 26.12 | 25.71 | 26.06 | 775,158 | +0.31(+1.21%) |
Jul 21, 2023 | 26.03 | 26.03 | 25.73 | 25.75 | 809,738 | -0.12(-0.45%) |
Jul 20, 2023 | 25.81 | 25.96 | 25.61 | 25.87 | 946,191 | +0.10(+0.38%) |
Jul 19, 2023 | 25.60 | 25.80 | 25.53 | 25.77 | 1,210,117 | +0.24(+0.95%) |
Jul 18, 2023 | 25.52 | 25.67 | 25.44 | 25.53 | 643,371 | +0.15(+0.58%) |
Jul 17, 2023 | 24.99 | 25.44 | 24.96 | 25.38 | 674,054 | +0.34(+1.36%) |
Jul 14, 2023 | 25.10 | 25.11 | 24.75 | 25.04 | 735,835 | -0.09(-0.35%) |
Jul 13, 2023 | 25.00 | 25.21 | 24.99 | 25.13 | 646,857 | +0.12(+0.47%) |
Jul 12, 2023 | 25.08 | 25.17 | 24.96 | 25.01 | 881,915 | +0.18(+0.71%) |
Jul 11, 2023 | 24.84 | 24.89 | 24.68 | 24.84 | 692,546 | +0.15(+0.59%) |
Jul 10, 2023 | 24.15 | 24.69 | 24.14 | 24.69 | 893,054 | +0.53(+2.18%) |
Jul 07, 2023 | 23.96 | 24.29 | 23.96 | 24.16 | 1,566,680 | +0.25(+1.06%) |
Jul 06, 2023 | 24.12 | 24.12 | 23.71 | 23.91 | 1,215,726 | -0.53(-2.15%) |
Jul 05, 2023 | 24.72 | 24.73 | 24.39 | 24.44 | 1,244,960 | -0.45(-1.80%) |