Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.01 | 26.05 | 25.81 | 25.89 | 6,781,430 | -0.05(-0.18%) |
Sep 28, 2023 | 25.82 | 26.15 | 25.82 | 25.94 | 5,012,446 | +0.05(+0.18%) |
Sep 27, 2023 | 25.94 | 25.94 | 25.74 | 25.89 | 3,857,931 | +0.15(+0.59%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.68 | 25.74 | 3,136,080 | -0.19(-0.73%) |
Sep 25, 2023 | 25.87 | 25.94 | 25.79 | 25.93 | 6,964,942 | +0.02(+0.07%) |
Sep 22, 2023 | 25.87 | 26.27 | 25.81 | 25.91 | 16,664,062 | +0.13(+0.51%) |
Sep 21, 2023 | 25.74 | 25.97 | 25.61 | 25.78 | 5,608,309 | +0.04(+0.15%) |
Sep 20, 2023 | 25.50 | 25.87 | 25.48 | 25.74 | 3,797,360 | +0.21(+0.82%) |
Sep 19, 2023 | 25.63 | 25.65 | 25.47 | 25.53 | 3,797,376 | -0.05(-0.18%) |
Sep 18, 2023 | 25.53 | 25.70 | 25.48 | 25.58 | 3,878,320 | +0.03(+0.11%) |
Sep 15, 2023 | 25.63 | 25.74 | 25.47 | 25.55 | 4,536,094 | -0.08(-0.30%) |
Sep 14, 2023 | 25.53 | 25.70 | 25.52 | 25.63 | 3,841,115 | +0.12(+0.48%) |
Sep 13, 2023 | 25.49 | 25.53 | 25.33 | 25.51 | 2,361,437 | +0.10(+0.41%) |
Sep 12, 2023 | 25.35 | 25.51 | 25.32 | 25.40 | 2,570,385 | +0.13(+0.52%) |
Sep 11, 2023 | 25.39 | 25.46 | 25.18 | 25.27 | 3,984,119 | +0.01(+0.04%) |
Sep 08, 2023 | 25.15 | 25.34 | 25.14 | 25.26 | 2,721,106 | +0.10(+0.41%) |
Sep 07, 2023 | 25.23 | 25.37 | 25.13 | 25.16 | 3,231,004 | +0.08(+0.30%) |
Sep 06, 2023 | 25.31 | 25.40 | 25.06 | 25.08 | 3,545,635 | -0.20(-0.79%) |
Sep 05, 2023 | 25.32 | 25.37 | 25.16 | 25.28 | 2,578,362 | +0.01(+0.04%) |
Sep 01, 2023 | 25.28 | 25.35 | 25.17 | 25.27 | 3,278,230 | +0.09(+0.38%) |
Aug 31, 2023 | 25.33 | 25.35 | 25.14 | 25.17 | 3,205,767 | -0.09(-0.37%) |
Aug 30, 2023 | 25.35 | 25.44 | 25.21 | 25.27 | 2,404,558 | -0.09(-0.37%) |
Aug 29, 2023 | 25.19 | 25.37 | 25.05 | 25.36 | 4,081,583 | +0.26(+1.06%) |
Aug 28, 2023 | 24.97 | 25.16 | 24.97 | 25.10 | 3,488,965 | +0.20(+0.80%) |
Aug 25, 2023 | 24.94 | 25.10 | 24.85 | 24.90 | 3,002,634 | +0.07(+0.27%) |
Aug 24, 2023 | 24.98 | 25.15 | 24.82 | 24.83 | 2,855,353 | -0.21(-0.83%) |
Aug 23, 2023 | 24.96 | 25.04 | 24.83 | 25.04 | 3,051,274 | +0.09(+0.34%) |
Aug 22, 2023 | 25.22 | 25.23 | 24.94 | 24.96 | 2,225,156 | -0.16(-0.64%) |
Aug 21, 2023 | 25.09 | 25.23 | 24.97 | 25.12 | 2,332,329 | +0.04(+0.15%) |
Aug 18, 2023 | 24.88 | 25.12 | 24.88 | 25.08 | 2,521,401 | +0.13(+0.53%) |
Aug 17, 2023 | 25.00 | 25.13 | 24.88 | 24.95 | 3,725,491 | +0.05(+0.19%) |
Aug 16, 2023 | 25.11 | 25.17 | 24.84 | 24.90 | 4,875,060 | -0.25(-0.98%) |
Aug 15, 2023 | 25.31 | 25.50 | 25.14 | 25.15 | 4,530,798 | -0.20(-0.78%) |
Aug 14, 2023 | 25.39 | 25.47 | 25.26 | 25.35 | 5,070,294 | -0.01(-0.04%) |
Aug 11, 2023 | 25.14 | 25.35 | 25.14 | 25.35 | 2,804,392 | +0.15(+0.60%) |
Aug 10, 2023 | 25.25 | 25.38 | 25.09 | 25.20 | 3,140,815 | +0.00(+0.00%) |
Aug 09, 2023 | 25.12 | 25.30 | 25.07 | 25.20 | 5,007,889 | +0.12(+0.49%) |
Aug 08, 2023 | 24.98 | 25.09 | 24.85 | 25.08 | 3,642,310 | +0.03(+0.11%) |
Aug 07, 2023 | 25.18 | 25.27 | 24.99 | 25.05 | 3,958,447 | -0.04(-0.15%) |
Aug 04, 2023 | 25.18 | 25.38 | 25.05 | 25.09 | 4,911,707 | -0.13(-0.52%) |
Aug 03, 2023 | 25.12 | 25.34 | 25.05 | 25.22 | 6,293,417 | +0.09(+0.34%) |
Aug 02, 2023 | 25.04 | 25.37 | 25.03 | 25.14 | 6,016,152 | -0.12(-0.49%) |
Aug 01, 2023 | 24.83 | 25.32 | 24.64 | 25.26 | 11,864,002 | +0.18(+0.72%) |
Jul 31, 2023 | 24.97 | 25.18 | 24.93 | 25.08 | 5,033,508 | +0.06(+0.23%) |
Jul 28, 2023 | 25.03 | 25.08 | 24.86 | 25.02 | 5,601,127 | +0.02(+0.08%) |
Jul 27, 2023 | 25.09 | 25.11 | 24.89 | 25.00 | 6,693,374 | -0.02(-0.07%) |
Jul 26, 2023 | 25.28 | 25.29 | 25.00 | 25.02 | 5,510,503 | -0.18(-0.70%) |
Jul 25, 2023 | 25.07 | 25.33 | 24.97 | 25.20 | 5,194,486 | +0.07(+0.26%) |
Jul 24, 2023 | 25.02 | 25.17 | 24.96 | 25.13 | 7,296,685 | +0.21(+0.86%) |
Jul 21, 2023 | 25.02 | 25.04 | 24.87 | 24.92 | 4,188,245 | -0.06(-0.22%) |
Jul 20, 2023 | 25.03 | 25.10 | 24.93 | 24.98 | 4,277,375 | -0.02(-0.07%) |
Jul 19, 2023 | 24.90 | 25.02 | 24.87 | 25.00 | 3,538,842 | +0.13(+0.52%) |
Jul 18, 2023 | 24.79 | 25.00 | 24.75 | 24.87 | 3,919,608 | +0.09(+0.37%) |
Jul 17, 2023 | 24.71 | 24.84 | 24.66 | 24.77 | 3,310,210 | +0.13(+0.53%) |
Jul 14, 2023 | 24.90 | 24.92 | 24.53 | 24.64 | 7,349,038 | -0.26(-1.04%) |
Jul 13, 2023 | 24.74 | 24.90 | 24.70 | 24.90 | 6,392,124 | +0.21(+0.87%) |
Jul 12, 2023 | 24.65 | 24.72 | 24.58 | 24.69 | 4,817,936 | +0.11(+0.45%) |
Jul 11, 2023 | 24.61 | 24.65 | 24.53 | 24.58 | 4,684,485 | +0.03(+0.11%) |
Jul 10, 2023 | 24.62 | 24.69 | 24.50 | 24.55 | 3,084,710 | +0.01(+0.04%) |
Jul 07, 2023 | 24.59 | 24.69 | 24.50 | 24.54 | 3,730,126 | +0.07(+0.30%) |
Jul 06, 2023 | 24.61 | 24.61 | 24.32 | 24.47 | 3,881,874 | -0.18(-0.72%) |
Jul 05, 2023 | 24.64 | 24.69 | 24.58 | 24.64 | 2,801,832 | +0.00(+0.00%) |