Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.77 | 25.07 | 24.58 | 24.74 | 277,948 | +0.18(+0.75%) |
Sep 28, 2023 | 24.29 | 24.89 | 24.29 | 24.55 | 346,518 | +0.32(+1.31%) |
Sep 27, 2023 | 24.54 | 24.80 | 23.90 | 24.23 | 335,833 | -0.14(-0.59%) |
Sep 26, 2023 | 24.52 | 25.07 | 24.35 | 24.38 | 326,872 | -0.41(-1.64%) |
Sep 25, 2023 | 24.36 | 24.81 | 24.64 | 24.78 | 265,423 | +0.39(+1.58%) |
Sep 22, 2023 | 24.79 | 24.98 | 24.33 | 24.40 | 343,959 | -0.34(-1.37%) |
Sep 21, 2023 | 24.90 | 25.05 | 24.60 | 24.74 | 294,984 | -0.33(-1.31%) |
Sep 20, 2023 | 25.56 | 25.72 | 25.02 | 25.06 | 284,633 | -0.24(-0.95%) |
Sep 19, 2023 | 25.60 | 25.82 | 25.12 | 25.30 | 299,452 | -0.30(-1.17%) |
Sep 18, 2023 | 25.57 | 25.75 | 25.05 | 25.60 | 421,229 | +0.15(+0.61%) |
Sep 15, 2023 | 25.61 | 25.80 | 25.12 | 25.45 | 2,619,168 | -0.44(-1.70%) |
Sep 14, 2023 | 25.51 | 25.93 | 25.36 | 25.89 | 400,620 | +0.67(+2.66%) |
Sep 13, 2023 | 25.33 | 25.39 | 24.80 | 25.22 | 332,433 | -0.07(-0.27%) |
Sep 12, 2023 | 25.35 | 25.58 | 25.08 | 25.29 | 352,178 | -0.01(-0.04%) |
Sep 11, 2023 | 25.57 | 25.84 | 25.15 | 25.30 | 389,377 | -0.20(-0.79%) |
Sep 08, 2023 | 25.41 | 25.54 | 24.82 | 25.50 | 276,472 | +0.16(+0.65%) |
Sep 07, 2023 | 25.38 | 25.49 | 24.95 | 25.33 | 345,727 | -0.22(-0.87%) |
Sep 06, 2023 | 26.34 | 26.49 | 25.43 | 25.56 | 294,408 | -0.73(-2.79%) |
Sep 05, 2023 | 26.78 | 26.84 | 26.25 | 26.29 | 324,792 | -0.73(-2.72%) |
Sep 01, 2023 | 26.45 | 27.25 | 26.35 | 27.02 | 294,269 | +0.78(+2.98%) |
Aug 31, 2023 | 26.20 | 26.42 | 26.10 | 26.24 | 297,730 | +0.03(+0.11%) |
Aug 30, 2023 | 26.25 | 26.45 | 26.02 | 26.21 | 201,334 | -0.05(-0.18%) |
Aug 29, 2023 | 26.01 | 26.46 | 25.84 | 26.26 | 191,179 | +0.24(+0.93%) |
Aug 28, 2023 | 25.85 | 26.27 | 25.84 | 26.02 | 195,879 | +0.30(+1.16%) |
Aug 25, 2023 | 26.04 | 26.26 | 25.44 | 25.72 | 275,968 | -0.26(-1.00%) |
Aug 24, 2023 | 25.85 | 26.38 | 25.65 | 25.98 | 299,292 | +0.03(+0.11%) |
Aug 23, 2023 | 25.88 | 26.11 | 25.76 | 25.95 | 347,019 | +0.01(+0.04%) |
Aug 22, 2023 | 26.83 | 27.17 | 25.90 | 25.94 | 376,136 | -0.91(-3.38%) |
Aug 21, 2023 | 27.53 | 27.61 | 26.70 | 26.85 | 268,316 | -0.60(-2.19%) |
Aug 18, 2023 | 26.91 | 27.68 | 26.84 | 27.45 | 393,912 | +0.30(+1.09%) |
Aug 17, 2023 | 27.18 | 27.45 | 27.06 | 27.16 | 243,194 | +0.05(+0.18%) |
Aug 16, 2023 | 27.85 | 27.88 | 27.04 | 27.11 | 250,478 | -0.52(-1.87%) |
Aug 15, 2023 | 28.26 | 28.51 | 27.60 | 27.63 | 504,675 | -1.12(-3.89%) |
Aug 14, 2023 | 28.56 | 28.79 | 28.27 | 28.74 | 434,463 | -0.08(-0.27%) |
Aug 11, 2023 | 28.44 | 28.95 | 28.26 | 28.82 | 223,699 | +0.19(+0.67%) |
Aug 10, 2023 | 28.96 | 29.30 | 28.44 | 28.63 | 233,493 | -0.25(-0.86%) |
Aug 09, 2023 | 29.00 | 29.11 | 28.68 | 28.88 | 275,094 | -0.26(-0.89%) |
Aug 08, 2023 | 29.28 | 29.30 | 28.36 | 29.14 | 351,943 | -0.88(-2.93%) |
Aug 07, 2023 | 29.66 | 30.07 | 29.58 | 30.02 | 281,303 | +0.35(+1.19%) |
Aug 04, 2023 | 29.42 | 30.00 | 29.40 | 29.66 | 194,363 | +0.15(+0.52%) |
Aug 03, 2023 | 29.06 | 29.62 | 28.94 | 29.51 | 206,057 | +0.37(+1.28%) |
Aug 02, 2023 | 28.92 | 29.25 | 28.64 | 29.14 | 259,901 | -0.18(-0.62%) |
Aug 01, 2023 | 29.69 | 29.81 | 29.01 | 29.32 | 234,045 | -0.37(-1.26%) |
Jul 31, 2023 | 29.96 | 30.20 | 29.39 | 29.69 | 311,970 | -0.27(-0.89%) |
Jul 28, 2023 | 30.07 | 30.19 | 29.65 | 29.96 | 299,875 | +0.30(+1.00%) |
Jul 27, 2023 | 30.49 | 30.76 | 29.44 | 29.66 | 450,202 | -0.58(-1.93%) |
Jul 26, 2023 | 29.16 | 30.44 | 29.16 | 30.25 | 554,752 | +1.49(+5.19%) |
Jul 25, 2023 | 28.90 | 29.48 | 28.70 | 28.75 | 401,883 | -0.18(-0.63%) |
Jul 24, 2023 | 28.35 | 29.16 | 28.35 | 28.94 | 420,783 | +0.63(+2.23%) |
Jul 21, 2023 | 28.86 | 28.97 | 28.16 | 28.30 | 520,898 | -0.28(-0.97%) |
Jul 20, 2023 | 29.09 | 29.16 | 28.15 | 28.58 | 677,555 | -0.53(-1.81%) |
Jul 19, 2023 | 27.82 | 29.12 | 27.58 | 29.11 | 673,467 | +1.42(+5.11%) |
Jul 18, 2023 | 27.04 | 27.88 | 27.04 | 27.69 | 660,696 | +0.61(+2.26%) |
Jul 17, 2023 | 25.88 | 27.25 | 25.75 | 27.08 | 800,220 | +1.47(+5.75%) |
Jul 14, 2023 | 26.71 | 26.71 | 25.48 | 25.61 | 738,673 | -0.95(-3.57%) |
Jul 13, 2023 | 26.42 | 26.78 | 26.22 | 26.55 | 376,713 | +0.41(+1.57%) |
Jul 12, 2023 | 26.55 | 27.00 | 26.09 | 26.14 | 505,396 | +0.05(+0.18%) |
Jul 11, 2023 | 25.99 | 26.28 | 25.72 | 26.10 | 480,517 | +0.28(+1.07%) |
Jul 10, 2023 | 25.33 | 26.21 | 24.96 | 25.82 | 483,549 | +0.34(+1.35%) |
Jul 07, 2023 | 24.87 | 25.68 | 24.85 | 25.47 | 605,584 | +0.71(+2.86%) |
Jul 06, 2023 | 24.88 | 24.90 | 24.20 | 24.77 | 494,162 | -0.50(-1.97%) |
Jul 05, 2023 | 25.75 | 25.84 | 25.21 | 25.26 | 765,356 | -0.71(-2.73%) |