Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.98 | 25.98 | 25.80 | 25.80 | 430 | -0.09(-0.35%) |
Sep 28, 2023 | 25.73 | 25.89 | 25.72 | 25.89 | 885 | +0.13(+0.50%) |
Sep 27, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 84 | +0.00(+0.00%) |
Sep 26, 2023 | 25.86 | 25.86 | 25.77 | 25.77 | 6,262 | -0.30(-1.14%) |
Sep 25, 2023 | 26.06 | 26.08 | 26.06 | 26.06 | 594 | -0.10(-0.38%) |
Sep 22, 2023 | 26.23 | 26.23 | 26.16 | 26.16 | 404 | -0.11(-0.40%) |
Sep 21, 2023 | 26.32 | 26.32 | 26.27 | 26.27 | 254 | -0.45(-1.67%) |
Sep 20, 2023 | 27.09 | 27.09 | 26.71 | 26.71 | 402 | -0.11(-0.40%) |
Sep 19, 2023 | 26.78 | 26.84 | 26.71 | 26.82 | 72,249 | -0.02(-0.07%) |
Sep 18, 2023 | 26.93 | 26.97 | 26.81 | 26.84 | 3,368 | -0.22(-0.82%) |
Sep 15, 2023 | 27.08 | 27.11 | 27.06 | 27.06 | 330 | -0.02(-0.08%) |
Sep 14, 2023 | 27.08 | 27.12 | 27.08 | 27.08 | 1,897 | +0.44(+1.64%) |
Sep 13, 2023 | 26.58 | 26.65 | 26.58 | 26.65 | 535 | -0.20(-0.74%) |
Sep 12, 2023 | 26.66 | 26.85 | 26.66 | 26.85 | 230 | -0.09(-0.35%) |
Sep 11, 2023 | 26.88 | 26.99 | 26.88 | 26.94 | 967 | +0.26(+0.96%) |
Sep 08, 2023 | 26.76 | 26.76 | 26.68 | 26.68 | 614 | -0.17(-0.62%) |
Sep 07, 2023 | 26.76 | 26.85 | 26.76 | 26.85 | 626 | -0.23(-0.87%) |
Sep 06, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 754 | -0.08(-0.31%) |
Sep 05, 2023 | 27.26 | 27.26 | 27.17 | 27.17 | 136 | -0.26(-0.94%) |
Sep 01, 2023 | 27.44 | 27.44 | 27.43 | 27.43 | 697 | +0.21(+0.76%) |
Aug 31, 2023 | 27.27 | 27.30 | 27.22 | 27.22 | 715 | +0.01(+0.04%) |
Aug 30, 2023 | 27.09 | 27.21 | 27.09 | 27.21 | 1,599 | +0.13(+0.48%) |
Aug 29, 2023 | 26.78 | 27.08 | 26.78 | 27.08 | 15,309 | +0.47(+1.75%) |
Aug 28, 2023 | 26.55 | 26.61 | 26.55 | 26.61 | 381 | +0.28(+1.06%) |
Aug 25, 2023 | 26.36 | 26.37 | 26.29 | 26.33 | 1,256 | +0.12(+0.45%) |
Aug 24, 2023 | 26.29 | 26.29 | 26.22 | 26.22 | 2,436 | -0.20(-0.75%) |
Aug 23, 2023 | 26.31 | 26.43 | 26.31 | 26.42 | 743 | +0.05(+0.19%) |
Aug 22, 2023 | 26.39 | 26.39 | 26.35 | 26.36 | 1,290 | -0.18(-0.67%) |
Aug 21, 2023 | 26.66 | 26.66 | 26.54 | 26.54 | 306 | -0.02(-0.06%) |
Aug 18, 2023 | 26.61 | 26.61 | 26.52 | 26.56 | 821 | -0.16(-0.59%) |
Aug 17, 2023 | 26.83 | 26.83 | 26.64 | 26.72 | 15,546 | -0.06(-0.21%) |
Aug 16, 2023 | 26.88 | 26.88 | 26.73 | 26.77 | 2,277 | -0.21(-0.79%) |
Aug 15, 2023 | 27.20 | 27.20 | 26.95 | 26.99 | 1,368 | -0.49(-1.78%) |
Aug 14, 2023 | 27.37 | 27.48 | 27.37 | 27.48 | 781 | -0.21(-0.76%) |
Aug 11, 2023 | 27.73 | 27.73 | 27.69 | 27.69 | 449 | -0.12(-0.44%) |
Aug 10, 2023 | 27.91 | 27.93 | 27.81 | 27.81 | 1,439 | -0.09(-0.34%) |
Aug 09, 2023 | 27.83 | 27.97 | 27.83 | 27.90 | 1,586 | +0.14(+0.50%) |
Aug 08, 2023 | 27.67 | 27.76 | 27.67 | 27.76 | 358 | -0.23(-0.81%) |
Aug 07, 2023 | 27.89 | 27.99 | 27.86 | 27.99 | 4,170 | +0.19(+0.69%) |
Aug 04, 2023 | 27.91 | 28.05 | 27.80 | 27.80 | 10,032 | +0.10(+0.35%) |
Aug 03, 2023 | 27.79 | 27.79 | 27.70 | 27.70 | 2,167 | -0.26(-0.93%) |
Aug 02, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 212 | -0.29(-1.04%) |
Aug 01, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 707 | -0.14(-0.50%) |
Jul 31, 2023 | 28.31 | 28.39 | 28.31 | 28.39 | 479 | +0.06(+0.20%) |
Jul 28, 2023 | 28.19 | 28.39 | 28.19 | 28.34 | 1,966 | +0.27(+0.95%) |
Jul 27, 2023 | 28.18 | 28.18 | 28.07 | 28.07 | 1,020 | -0.21(-0.75%) |
Jul 26, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 388 | +0.00(+0.01%) |
Jul 25, 2023 | 28.31 | 28.31 | 28.26 | 28.28 | 475 | +0.27(+0.97%) |
Jul 24, 2023 | 27.98 | 28.11 | 27.98 | 28.01 | 3,919 | +0.06(+0.21%) |
Jul 21, 2023 | 27.88 | 27.95 | 27.88 | 27.95 | 2,216 | -0.15(-0.55%) |
Jul 20, 2023 | 28.08 | 28.19 | 28.05 | 28.11 | 4,828 | +0.12(+0.42%) |
Jul 19, 2023 | 28.00 | 28.00 | 27.91 | 27.99 | 2,449 | +0.19(+0.70%) |
Jul 18, 2023 | 27.77 | 27.84 | 27.72 | 27.79 | 2,598 | +0.44(+1.59%) |
Jul 17, 2023 | 27.29 | 27.38 | 27.29 | 27.36 | 2,115 | +0.12(+0.44%) |
Jul 14, 2023 | 27.27 | 27.27 | 27.24 | 27.24 | 253 | -0.19(-0.69%) |
Jul 13, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 2 | +0.33(+1.21%) |
Jul 12, 2023 | 27.21 | 27.31 | 27.10 | 27.10 | 1,881 | +0.11(+0.41%) |
Jul 11, 2023 | 26.82 | 26.99 | 26.81 | 26.99 | 4,715 | +0.37(+1.41%) |
Jul 10, 2023 | 26.72 | 26.72 | 26.61 | 26.61 | 1,173 | -0.33(-1.21%) |
Jul 07, 2023 | 26.60 | 27.00 | 26.60 | 26.94 | 5,939 | +0.67(+2.53%) |
Jul 06, 2023 | 26.23 | 26.27 | 26.23 | 26.27 | 1,154 | -0.27(-1.01%) |
Jul 05, 2023 | 26.56 | 26.58 | 26.54 | 26.54 | 1,664 | -0.26(-0.96%) |