Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.27 | 24.43 | 24.22 | 24.22 | 10,414 | -0.10(-0.41%) |
Sep 28, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.11 | 24.27 | 24.10 | 24.13 | 5,076 | -0.05(-0.22%) |
Sep 26, 2023 | 24.29 | 24.29 | 24.18 | 24.18 | 523 | -0.26(-1.08%) |
Sep 25, 2023 | 24.20 | 24.45 | 24.35 | 24.45 | 1,574 | +0.01(+0.04%) |
Sep 22, 2023 | 24.50 | 24.50 | 24.44 | 24.44 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.56 | 24.70 | 24.54 | 24.58 | 11,266 | -0.25(-0.99%) |
Sep 20, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 175 | -0.04(-0.14%) |
Sep 19, 2023 | 24.69 | 24.87 | 24.69 | 24.87 | 252 | +0.03(+0.12%) |
Sep 18, 2023 | 24.79 | 24.94 | 24.79 | 24.84 | 1,046 | -0.18(-0.74%) |
Sep 15, 2023 | 24.86 | 25.09 | 24.86 | 25.02 | 1,971 | -0.03(-0.12%) |
Sep 14, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 297 | +0.34(+1.39%) |
Sep 13, 2023 | 24.78 | 24.78 | 24.71 | 24.71 | 4,702 | -0.26(-1.03%) |
Sep 12, 2023 | 24.64 | 24.96 | 24.64 | 24.96 | 3,737 | +0.17(+0.70%) |
Sep 11, 2023 | 24.95 | 24.95 | 24.79 | 24.79 | 337 | +0.09(+0.35%) |
Sep 08, 2023 | 24.67 | 24.87 | 24.56 | 24.70 | 4,139 | +0.16(+0.66%) |
Sep 07, 2023 | 24.66 | 24.69 | 24.38 | 24.54 | 2,657 | -0.16(-0.66%) |
Sep 06, 2023 | 24.66 | 24.70 | 24.66 | 24.70 | 408 | -0.12(-0.49%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.82 | 24.82 | 333 | -0.33(-1.29%) |
Sep 01, 2023 | 25.25 | 25.27 | 25.05 | 25.15 | 1,514 | +0.08(+0.32%) |
Aug 31, 2023 | 25.35 | 25.35 | 24.97 | 25.07 | 6,525 | -0.06(-0.23%) |
Aug 30, 2023 | 25.17 | 25.17 | 24.95 | 25.13 | 3,511 | -0.06(-0.23%) |
Aug 29, 2023 | 24.95 | 25.19 | 24.95 | 25.19 | 1,598 | +0.31(+1.23%) |
Aug 28, 2023 | 24.94 | 24.96 | 24.84 | 24.88 | 1,838 | +0.14(+0.57%) |
Aug 25, 2023 | 24.77 | 24.77 | 24.74 | 24.74 | 637 | +0.12(+0.49%) |
Aug 24, 2023 | 24.95 | 24.95 | 24.62 | 24.62 | 4,340 | -0.12(-0.49%) |
Aug 23, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.19 | 25.19 | 24.64 | 24.78 | 1,511 | -0.10(-0.38%) |
Aug 21, 2023 | 24.86 | 24.88 | 24.86 | 24.88 | 817 | +0.02(+0.08%) |
Aug 18, 2023 | 24.84 | 24.88 | 24.84 | 24.86 | 8,611 | -0.00(-0.02%) |
Aug 17, 2023 | 25.01 | 25.01 | 24.75 | 24.86 | 1,432 | -0.01(-0.05%) |
Aug 16, 2023 | 24.88 | 24.95 | 24.87 | 24.87 | 2,406 | -0.03(-0.13%) |
Aug 15, 2023 | 24.97 | 25.03 | 24.91 | 24.91 | 6,197 | -0.38(-1.50%) |
Aug 14, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 210 | -0.01(-0.02%) |
Aug 11, 2023 | 25.40 | 25.40 | 25.29 | 25.29 | 6,574 | -0.11(-0.44%) |
Aug 10, 2023 | 25.70 | 26.66 | 25.40 | 25.40 | 2,489 | +0.02(+0.08%) |
Aug 09, 2023 | 25.42 | 25.48 | 25.32 | 25.38 | 1,582 | +0.06(+0.23%) |
Aug 08, 2023 | 25.31 | 25.66 | 25.24 | 25.32 | 4,661 | -0.16(-0.61%) |
Aug 07, 2023 | 25.14 | 25.54 | 25.13 | 25.48 | 12,343 | +0.29(+1.15%) |
Aug 04, 2023 | 25.40 | 25.50 | 24.65 | 25.19 | 7,218 | -0.08(-0.31%) |
Aug 03, 2023 | 25.28 | 25.29 | 25.27 | 25.27 | 1,420 | +0.04(+0.15%) |
Aug 02, 2023 | 25.25 | 25.25 | 25.13 | 25.23 | 3,106 | -0.13(-0.49%) |
Aug 01, 2023 | 25.44 | 25.44 | 25.35 | 25.35 | 1,594 | -0.17(-0.68%) |
Jul 31, 2023 | 25.32 | 25.56 | 25.32 | 25.53 | 4,216 | +0.10(+0.41%) |
Jul 28, 2023 | 25.27 | 25.42 | 25.27 | 25.42 | 291 | +0.12(+0.48%) |
Jul 27, 2023 | 25.49 | 25.54 | 25.17 | 25.30 | 8,649 | +0.02(+0.09%) |
Jul 26, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 425 | +0.13(+0.52%) |
Jul 25, 2023 | 25.46 | 25.46 | 25.02 | 25.15 | 6,709 | -0.05(-0.21%) |
Jul 24, 2023 | 25.36 | 25.39 | 25.05 | 25.20 | 3,234 | +0.12(+0.48%) |
Jul 21, 2023 | 25.07 | 25.17 | 25.00 | 25.08 | 1,881 | +0.00(+0.01%) |
Jul 20, 2023 | 24.81 | 25.08 | 24.81 | 25.08 | 2,973 | +0.20(+0.82%) |
Jul 19, 2023 | 24.76 | 24.98 | 24.73 | 24.87 | 3,413 | +0.10(+0.39%) |
Jul 18, 2023 | 24.82 | 24.90 | 24.77 | 24.77 | 1,250 | +0.27(+1.09%) |
Jul 17, 2023 | 24.50 | 24.51 | 24.50 | 24.51 | 867 | -0.05(-0.22%) |
Jul 14, 2023 | 24.65 | 24.82 | 24.48 | 24.56 | 1,445 | -0.28(-1.11%) |
Jul 13, 2023 | 24.68 | 24.95 | 24.67 | 24.84 | 2,681 | -0.04(-0.14%) |
Jul 12, 2023 | 24.76 | 24.97 | 24.66 | 24.87 | 6,901 | +0.36(+1.48%) |
Jul 11, 2023 | 24.31 | 24.51 | 24.31 | 24.51 | 1,871 | +0.25(+1.04%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.26 | 24.26 | 2,120 | +0.06(+0.23%) |
Jul 07, 2023 | 24.17 | 24.53 | 24.15 | 24.20 | 3,387 | +0.11(+0.45%) |
Jul 06, 2023 | 23.90 | 24.09 | 23.90 | 24.09 | 588 | -0.28(-1.15%) |
Jul 05, 2023 | 24.64 | 24.64 | 24.23 | 24.37 | 720 | -0.20(-0.79%) |