Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.89 | 25.54 | 24.89 | 25.16 | 76,366 | +0.40(+1.62%) |
Sep 28, 2023 | 24.64 | 24.90 | 24.20 | 24.76 | 57,484 | +0.22(+0.90%) |
Sep 27, 2023 | 24.73 | 25.09 | 24.40 | 24.54 | 48,450 | -0.06(-0.24%) |
Sep 26, 2023 | 24.60 | 25.16 | 24.45 | 24.60 | 75,393 | -0.17(-0.69%) |
Sep 25, 2023 | 24.10 | 24.79 | 24.49 | 24.77 | 52,215 | +0.54(+2.23%) |
Sep 22, 2023 | 24.46 | 24.90 | 24.17 | 24.23 | 58,873 | -0.39(-1.58%) |
Sep 21, 2023 | 24.69 | 24.82 | 24.25 | 24.62 | 69,373 | -0.26(-1.05%) |
Sep 20, 2023 | 25.02 | 25.81 | 24.86 | 24.88 | 98,211 | -0.05(-0.20%) |
Sep 19, 2023 | 24.43 | 25.04 | 24.43 | 24.93 | 61,154 | +0.43(+1.76%) |
Sep 18, 2023 | 24.98 | 24.98 | 24.22 | 24.50 | 69,182 | -0.36(-1.45%) |
Sep 15, 2023 | 25.66 | 25.97 | 24.67 | 24.86 | 275,807 | -0.91(-3.53%) |
Sep 14, 2023 | 25.20 | 25.88 | 25.19 | 25.77 | 83,632 | +1.01(+4.08%) |
Sep 13, 2023 | 24.76 | 25.06 | 24.35 | 24.76 | 78,654 | +0.11(+0.45%) |
Sep 12, 2023 | 24.44 | 25.06 | 24.34 | 24.65 | 87,038 | +0.01(+0.04%) |
Sep 11, 2023 | 25.95 | 26.00 | 24.55 | 24.64 | 87,154 | -0.73(-2.88%) |
Sep 08, 2023 | 24.38 | 25.43 | 24.38 | 25.37 | 83,988 | +0.76(+3.09%) |
Sep 07, 2023 | 24.92 | 25.30 | 24.15 | 24.61 | 204,805 | -0.45(-1.80%) |
Sep 06, 2023 | 26.88 | 27.06 | 24.89 | 25.06 | 140,356 | -1.89(-7.01%) |
Sep 05, 2023 | 27.81 | 27.81 | 26.81 | 26.95 | 136,833 | -0.74(-2.67%) |
Sep 01, 2023 | 27.06 | 28.00 | 27.06 | 27.69 | 120,250 | +0.86(+3.21%) |
Aug 31, 2023 | 27.03 | 27.31 | 26.58 | 26.83 | 100,978 | -0.18(-0.67%) |
Aug 30, 2023 | 26.98 | 27.18 | 26.66 | 27.01 | 91,599 | -0.14(-0.52%) |
Aug 29, 2023 | 25.88 | 27.20 | 25.66 | 27.15 | 192,040 | +1.26(+4.87%) |
Aug 28, 2023 | 25.75 | 26.44 | 25.75 | 25.89 | 71,094 | +0.23(+0.90%) |
Aug 25, 2023 | 26.02 | 26.31 | 25.45 | 25.66 | 63,819 | -0.12(-0.47%) |
Aug 24, 2023 | 24.86 | 26.13 | 24.79 | 25.78 | 117,883 | +0.75(+3.00%) |
Aug 23, 2023 | 25.41 | 25.62 | 25.02 | 25.03 | 71,639 | -0.44(-1.73%) |
Aug 22, 2023 | 25.85 | 26.23 | 25.18 | 25.47 | 87,018 | -0.36(-1.39%) |
Aug 21, 2023 | 25.90 | 26.07 | 24.87 | 25.83 | 108,896 | -0.11(-0.42%) |
Aug 18, 2023 | 25.34 | 26.29 | 25.28 | 25.94 | 86,889 | +0.27(+1.05%) |
Aug 17, 2023 | 25.66 | 25.97 | 25.42 | 25.67 | 70,981 | +0.16(+0.63%) |
Aug 16, 2023 | 25.40 | 25.99 | 25.19 | 25.51 | 105,186 | +0.01(+0.04%) |
Aug 15, 2023 | 26.34 | 26.45 | 25.30 | 25.50 | 119,291 | -1.11(-4.17%) |
Aug 14, 2023 | 26.97 | 27.47 | 26.05 | 26.61 | 152,134 | -0.94(-3.41%) |
Aug 11, 2023 | 27.28 | 28.30 | 26.90 | 27.55 | 174,224 | +0.30(+1.10%) |
Aug 10, 2023 | 27.87 | 28.14 | 27.04 | 27.25 | 144,516 | -0.45(-1.62%) |
Aug 09, 2023 | 26.70 | 27.74 | 26.70 | 27.70 | 251,785 | +1.06(+3.98%) |
Aug 08, 2023 | 25.16 | 26.70 | 25.00 | 26.64 | 266,363 | -0.07(-0.26%) |
Aug 07, 2023 | 27.12 | 27.81 | 26.31 | 26.71 | 165,699 | -0.41(-1.51%) |
Aug 04, 2023 | 25.38 | 27.47 | 25.18 | 27.12 | 206,240 | +2.13(+8.52%) |
Aug 03, 2023 | 26.18 | 26.37 | 23.62 | 24.99 | 508,917 | -1.79(-6.68%) |
Aug 02, 2023 | 26.78 | 27.00 | 26.20 | 26.78 | 160,944 | -0.33(-1.22%) |
Aug 01, 2023 | 27.29 | 27.36 | 26.62 | 27.11 | 124,481 | -0.39(-1.42%) |
Jul 31, 2023 | 27.44 | 27.74 | 27.25 | 27.50 | 127,181 | +0.09(+0.33%) |
Jul 28, 2023 | 27.50 | 27.87 | 26.61 | 27.41 | 159,008 | -0.03(-0.11%) |
Jul 27, 2023 | 27.99 | 28.22 | 27.00 | 27.44 | 370,301 | +0.70(+2.62%) |
Jul 26, 2023 | 25.71 | 26.75 | 25.71 | 26.74 | 163,581 | +0.92(+3.56%) |
Jul 25, 2023 | 26.08 | 26.44 | 25.80 | 25.82 | 100,944 | -0.23(-0.88%) |
Jul 24, 2023 | 25.61 | 26.40 | 25.43 | 26.05 | 162,357 | +0.53(+2.08%) |
Jul 21, 2023 | 26.20 | 26.20 | 25.44 | 25.52 | 110,489 | -0.63(-2.41%) |
Jul 20, 2023 | 26.37 | 26.70 | 25.21 | 26.15 | 161,706 | +0.20(+0.77%) |
Jul 19, 2023 | 26.32 | 26.91 | 25.59 | 25.95 | 192,086 | -0.10(-0.38%) |
Jul 18, 2023 | 24.07 | 26.36 | 24.00 | 26.05 | 248,172 | +1.82(+7.51%) |
Jul 17, 2023 | 24.46 | 24.88 | 24.20 | 24.23 | 175,258 | +0.13(+0.54%) |
Jul 14, 2023 | 23.97 | 24.25 | 23.63 | 24.10 | 162,706 | +0.16(+0.67%) |
Jul 13, 2023 | 24.27 | 24.53 | 23.90 | 23.94 | 160,359 | -0.37(-1.52%) |
Jul 12, 2023 | 25.29 | 25.40 | 24.21 | 24.31 | 160,322 | -0.29(-1.18%) |
Jul 11, 2023 | 25.19 | 25.28 | 23.83 | 24.60 | 230,727 | -0.52(-2.07%) |
Jul 10, 2023 | 25.15 | 25.85 | 24.76 | 25.12 | 209,480 | -0.28(-1.10%) |
Jul 07, 2023 | 23.36 | 26.09 | 23.36 | 25.40 | 480,225 | +2.15(+9.25%) |
Jul 06, 2023 | 22.79 | 23.30 | 22.24 | 23.25 | 258,138 | +0.09(+0.39%) |
Jul 05, 2023 | 23.01 | 23.57 | 22.50 | 23.16 | 168,901 | +0.16(+0.70%) |