Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.86 | 26.00 | 25.65 | 25.74 | 84,807 | +0.26(+1.01%) |
Sep 28, 2023 | 25.15 | 25.53 | 25.15 | 25.48 | 107,950 | +0.35(+1.38%) |
Sep 27, 2023 | 25.54 | 25.55 | 24.98 | 25.13 | 270,993 | -0.39(-1.52%) |
Sep 26, 2023 | 25.81 | 25.83 | 25.46 | 25.52 | 96,731 | -0.53(-2.02%) |
Sep 25, 2023 | 26.02 | 26.05 | 25.95 | 26.04 | 177,132 | -0.10(-0.38%) |
Sep 22, 2023 | 26.42 | 26.50 | 26.13 | 26.14 | 161,989 | -0.18(-0.68%) |
Sep 21, 2023 | 26.92 | 26.95 | 26.32 | 26.32 | 110,217 | -0.81(-3.00%) |
Sep 20, 2023 | 27.30 | 27.47 | 27.14 | 27.14 | 34,032 | +0.04(+0.14%) |
Sep 19, 2023 | 27.28 | 27.36 | 27.05 | 27.10 | 50,924 | -0.18(-0.68%) |
Sep 18, 2023 | 27.45 | 27.55 | 27.25 | 27.28 | 41,037 | -0.13(-0.46%) |
Sep 15, 2023 | 27.63 | 27.75 | 27.41 | 27.41 | 57,315 | -0.37(-1.33%) |
Sep 14, 2023 | 27.26 | 27.79 | 27.26 | 27.78 | 60,853 | +0.63(+2.32%) |
Sep 13, 2023 | 27.30 | 27.30 | 27.10 | 27.15 | 59,816 | -0.28(-1.01%) |
Sep 12, 2023 | 27.42 | 27.46 | 27.20 | 27.42 | 58,153 | -0.10(-0.37%) |
Sep 11, 2023 | 27.52 | 27.59 | 27.38 | 27.53 | 49,532 | +0.13(+0.46%) |
Sep 08, 2023 | 27.64 | 27.65 | 27.39 | 27.40 | 45,336 | -0.18(-0.67%) |
Sep 07, 2023 | 27.50 | 27.68 | 27.39 | 27.58 | 62,698 | +0.06(+0.21%) |
Sep 06, 2023 | 27.66 | 27.67 | 27.38 | 27.53 | 56,788 | -0.16(-0.56%) |
Sep 05, 2023 | 27.76 | 27.80 | 27.65 | 27.68 | 48,752 | -0.18(-0.66%) |
Sep 01, 2023 | 28.03 | 28.12 | 27.78 | 27.87 | 44,468 | -0.09(-0.31%) |
Aug 31, 2023 | 28.09 | 28.17 | 27.92 | 27.95 | 49,401 | -0.15(-0.52%) |
Aug 30, 2023 | 28.05 | 28.22 | 28.04 | 28.10 | 115,595 | +0.10(+0.35%) |
Aug 29, 2023 | 27.54 | 28.00 | 27.52 | 28.00 | 70,504 | +0.45(+1.62%) |
Aug 28, 2023 | 27.42 | 27.67 | 27.42 | 27.55 | 38,674 | +0.20(+0.75%) |
Aug 25, 2023 | 27.33 | 27.44 | 27.17 | 27.35 | 43,139 | +0.10(+0.36%) |
Aug 24, 2023 | 27.31 | 27.65 | 27.21 | 27.25 | 37,218 | -0.04(-0.14%) |
Aug 23, 2023 | 27.15 | 27.32 | 27.15 | 27.29 | 57,561 | +0.27(+1.01%) |
Aug 22, 2023 | 26.97 | 27.11 | 26.90 | 27.02 | 55,693 | +0.07(+0.25%) |
Aug 21, 2023 | 27.15 | 27.15 | 26.75 | 26.95 | 172,840 | -0.24(-0.89%) |
Aug 18, 2023 | 27.09 | 27.28 | 27.09 | 27.20 | 84,755 | +0.01(+0.04%) |
Aug 17, 2023 | 27.43 | 27.49 | 27.19 | 27.19 | 116,670 | -0.12(-0.43%) |
Aug 16, 2023 | 27.81 | 27.88 | 27.28 | 27.30 | 93,245 | -0.57(-2.06%) |
Aug 15, 2023 | 28.02 | 28.05 | 27.84 | 27.88 | 44,545 | -0.27(-0.97%) |
Aug 14, 2023 | 28.21 | 28.22 | 28.07 | 28.15 | 61,458 | -0.13(-0.45%) |
Aug 11, 2023 | 28.21 | 28.39 | 28.21 | 28.27 | 35,002 | -0.06(-0.21%) |
Aug 10, 2023 | 28.31 | 28.63 | 28.27 | 28.33 | 49,941 | -0.01(-0.03%) |
Aug 09, 2023 | 28.19 | 28.38 | 28.12 | 28.34 | 77,358 | +0.18(+0.66%) |
Aug 08, 2023 | 27.88 | 28.21 | 27.79 | 28.16 | 84,303 | -0.04(-0.14%) |
Aug 07, 2023 | 28.17 | 28.23 | 28.09 | 28.20 | 90,870 | +0.18(+0.66%) |
Aug 04, 2023 | 28.01 | 28.37 | 27.93 | 28.01 | 47,921 | +0.03(+0.10%) |
Aug 03, 2023 | 28.38 | 28.39 | 27.89 | 27.98 | 180,051 | -0.47(-1.64%) |
Aug 02, 2023 | 28.48 | 28.55 | 28.27 | 28.45 | 49,799 | -0.30(-1.05%) |
Aug 01, 2023 | 28.74 | 28.81 | 28.68 | 28.75 | 56,222 | -0.07(-0.24%) |
Jul 31, 2023 | 28.74 | 28.92 | 28.74 | 28.82 | 55,814 | +0.00(+0.00%) |
Jul 28, 2023 | 28.99 | 29.16 | 28.79 | 28.82 | 75,861 | +0.17(+0.58%) |
Jul 27, 2023 | 29.20 | 29.40 | 28.65 | 28.65 | 132,471 | -0.33(-1.14%) |
Jul 26, 2023 | 28.65 | 29.01 | 28.65 | 28.98 | 78,360 | +0.31(+1.08%) |
Jul 25, 2023 | 28.88 | 28.88 | 28.67 | 28.67 | 96,394 | -0.29(-1.01%) |
Jul 24, 2023 | 28.59 | 28.98 | 28.53 | 28.96 | 72,410 | +0.33(+1.15%) |
Jul 21, 2023 | 28.60 | 28.69 | 28.50 | 28.63 | 82,100 | +0.10(+0.34%) |
Jul 20, 2023 | 28.67 | 28.67 | 28.28 | 28.54 | 221,662 | -0.56(-1.94%) |
Jul 19, 2023 | 28.73 | 29.19 | 28.73 | 29.10 | 237,305 | +0.58(+2.04%) |
Jul 18, 2023 | 28.48 | 28.69 | 28.31 | 28.52 | 194,282 | +0.09(+0.31%) |
Jul 17, 2023 | 28.93 | 28.95 | 28.40 | 28.43 | 50,494 | -0.62(-2.15%) |
Jul 14, 2023 | 29.22 | 29.22 | 29.04 | 29.05 | 52,441 | -0.20(-0.69%) |
Jul 13, 2023 | 29.15 | 29.29 | 28.97 | 29.25 | 83,829 | +0.22(+0.77%) |
Jul 12, 2023 | 29.03 | 29.13 | 28.91 | 29.03 | 70,730 | +0.40(+1.39%) |
Jul 11, 2023 | 28.51 | 28.63 | 28.38 | 28.63 | 66,050 | +0.20(+0.72%) |
Jul 10, 2023 | 28.36 | 28.50 | 28.29 | 28.43 | 61,812 | +0.03(+0.10%) |
Jul 07, 2023 | 28.35 | 28.59 | 28.26 | 28.40 | 51,628 | -0.05(-0.17%) |
Jul 06, 2023 | 28.49 | 28.50 | 28.25 | 28.45 | 88,434 | -0.26(-0.91%) |
Jul 05, 2023 | 28.42 | 28.77 | 28.38 | 28.71 | 60,144 | +0.22(+0.76%) |