Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 100 | -0.14(-0.56%) |
Sep 28, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.32(+1.37%) |
Sep 27, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 101 | +0.19(+0.79%) |
Sep 26, 2023 | 23.49 | 23.49 | 23.40 | 23.40 | 305 | -0.33(-1.40%) |
Sep 25, 2023 | 23.77 | 23.73 | 23.73 | 23.73 | 167 | +0.18(+0.78%) |
Sep 22, 2023 | 23.66 | 23.66 | 23.54 | 23.54 | 714 | -0.02(-0.07%) |
Sep 21, 2023 | 23.70 | 23.70 | 23.56 | 23.56 | 166 | -0.42(-1.74%) |
Sep 20, 2023 | 24.05 | 24.05 | 23.98 | 23.98 | 721 | -0.16(-0.65%) |
Sep 19, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 243 | -0.07(-0.29%) |
Sep 18, 2023 | 24.04 | 24.20 | 24.04 | 24.20 | 2,534 | +0.07(+0.28%) |
Sep 15, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 107 | -0.38(-1.53%) |
Sep 14, 2023 | 24.48 | 24.51 | 24.48 | 24.51 | 389 | +0.40(+1.64%) |
Sep 13, 2023 | 24.15 | 24.15 | 24.12 | 24.12 | 1,561 | -0.26(-1.05%) |
Sep 12, 2023 | 24.40 | 24.46 | 24.32 | 24.37 | 1,439 | -0.01(-0.04%) |
Sep 11, 2023 | 24.41 | 24.41 | 24.38 | 24.38 | 873 | +0.02(+0.10%) |
Sep 08, 2023 | 24.41 | 24.41 | 24.36 | 24.36 | 406 | +0.03(+0.11%) |
Sep 07, 2023 | 24.34 | 24.38 | 24.33 | 24.33 | 658 | -0.17(-0.68%) |
Sep 06, 2023 | 24.52 | 24.55 | 24.50 | 24.50 | 26,332 | -0.08(-0.34%) |
Sep 05, 2023 | 24.78 | 24.80 | 24.58 | 24.58 | 2,394 | -0.57(-2.27%) |
Sep 01, 2023 | 25.06 | 25.15 | 25.06 | 25.15 | 564 | +0.19(+0.78%) |
Aug 31, 2023 | 25.01 | 25.01 | 24.96 | 24.96 | 830 | +0.03(+0.10%) |
Aug 30, 2023 | 24.96 | 25.02 | 24.93 | 24.93 | 1,091 | +0.04(+0.16%) |
Aug 29, 2023 | 24.83 | 24.96 | 24.69 | 24.89 | 52,076 | +0.42(+1.72%) |
Aug 28, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 4 | +0.20(+0.83%) |
Aug 25, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.04(+0.16%) |
Aug 24, 2023 | 24.46 | 24.46 | 24.23 | 24.23 | 1,331 | -0.26(-1.07%) |
Aug 23, 2023 | 24.51 | 24.51 | 24.48 | 24.49 | 587 | +0.30(+1.24%) |
Aug 22, 2023 | 24.18 | 24.26 | 24.18 | 24.19 | 3,664 | -0.14(-0.57%) |
Aug 21, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 15 | -0.01(-0.02%) |
Aug 18, 2023 | 24.31 | 24.33 | 24.31 | 24.33 | 1,088 | +0.09(+0.39%) |
Aug 17, 2023 | 24.52 | 24.52 | 24.18 | 24.24 | 1,908 | -0.37(-1.49%) |
Aug 16, 2023 | 24.85 | 24.85 | 24.61 | 24.61 | 304 | -0.25(-1.02%) |
Aug 15, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 4 | -0.29(-1.13%) |
Aug 14, 2023 | 25.08 | 25.15 | 25.08 | 25.15 | 681 | +0.15(+0.60%) |
Aug 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 432 | +0.01(+0.04%) |
Aug 10, 2023 | 25.06 | 25.10 | 24.99 | 24.99 | 573 | -0.05(-0.19%) |
Aug 09, 2023 | 25.15 | 25.15 | 25.03 | 25.03 | 859 | -0.19(-0.76%) |
Aug 08, 2023 | 25.15 | 25.23 | 25.11 | 25.23 | 867 | -0.20(-0.77%) |
Aug 07, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 104 | +0.26(+1.05%) |
Aug 04, 2023 | 25.32 | 25.43 | 25.16 | 25.16 | 2,170 | -0.06(-0.23%) |
Aug 03, 2023 | 25.13 | 25.22 | 25.13 | 25.22 | 658 | -0.13(-0.53%) |
Aug 02, 2023 | 25.38 | 25.45 | 25.32 | 25.35 | 2,359 | -0.16(-0.64%) |
Aug 01, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 4 | -0.07(-0.26%) |
Jul 31, 2023 | 25.59 | 25.60 | 25.58 | 25.58 | 1,010 | +0.12(+0.46%) |
Jul 28, 2023 | 25.44 | 25.46 | 25.44 | 25.46 | 465 | +0.25(+1.00%) |
Jul 27, 2023 | 25.29 | 25.29 | 25.21 | 25.21 | 1,200 | -0.23(-0.90%) |
Jul 26, 2023 | 25.39 | 25.44 | 25.39 | 25.44 | 1,486 | +0.01(+0.03%) |
Jul 25, 2023 | 25.45 | 25.45 | 25.43 | 25.43 | 196 | +0.09(+0.35%) |
Jul 24, 2023 | 25.35 | 25.35 | 25.34 | 25.34 | 278 | +0.03(+0.13%) |
Jul 21, 2023 | 25.53 | 25.53 | 25.31 | 25.31 | 143 | -0.17(-0.69%) |
Jul 20, 2023 | 25.52 | 25.52 | 25.43 | 25.48 | 6,794 | -0.15(-0.60%) |
Jul 19, 2023 | 25.61 | 25.65 | 25.57 | 25.64 | 27,149 | +0.03(+0.11%) |
Jul 18, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 83 | +0.29(+1.13%) |
Jul 17, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.17(+0.68%) |
Jul 14, 2023 | 25.46 | 25.46 | 25.10 | 25.15 | 794 | -0.20(-0.77%) |
Jul 13, 2023 | 25.34 | 25.37 | 25.34 | 25.35 | 1,260 | +0.18(+0.71%) |
Jul 12, 2023 | 25.22 | 25.27 | 25.17 | 25.17 | 812 | +0.17(+0.69%) |
Jul 11, 2023 | 24.88 | 25.00 | 24.88 | 25.00 | 116 | +0.29(+1.16%) |
Jul 10, 2023 | 24.68 | 24.71 | 24.66 | 24.71 | 816 | +0.30(+1.23%) |
Jul 07, 2023 | 24.59 | 24.59 | 24.41 | 24.41 | 119 | +0.17(+0.70%) |
Jul 06, 2023 | 24.19 | 24.24 | 24.12 | 24.24 | 248 | -0.29(-1.19%) |
Jul 05, 2023 | 24.56 | 24.56 | 24.53 | 24.53 | 187 | -0.23(-0.94%) |