Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.23 | 26.29 | 26.19 | 26.27 | 354,149 | +0.13(+0.50%) |
Sep 28, 2023 | 26.07 | 26.17 | 26.00 | 26.14 | 275,397 | +0.03(+0.11%) |
Sep 27, 2023 | 26.22 | 26.23 | 26.06 | 26.11 | 138,071 | -0.08(-0.31%) |
Sep 26, 2023 | 26.25 | 26.26 | 26.17 | 26.19 | 216,261 | -0.03(-0.11%) |
Sep 25, 2023 | 26.23 | 26.24 | 26.21 | 26.22 | 183,069 | -0.23(-0.87%) |
Sep 22, 2023 | 26.40 | 26.50 | 26.35 | 26.45 | 74,483 | +0.09(+0.34%) |
Sep 21, 2023 | 26.44 | 26.47 | 26.36 | 26.36 | 930,388 | -0.12(-0.45%) |
Sep 20, 2023 | 26.59 | 26.59 | 26.48 | 26.48 | 176,391 | -0.05(-0.19%) |
Sep 19, 2023 | 26.55 | 26.60 | 26.53 | 26.53 | 564,281 | -0.20(-0.75%) |
Sep 18, 2023 | 26.67 | 26.74 | 26.67 | 26.73 | 90,009 | +0.01(+0.04%) |
Sep 15, 2023 | 26.77 | 26.82 | 26.71 | 26.72 | 154,828 | -0.11(-0.41%) |
Sep 14, 2023 | 26.89 | 26.89 | 26.79 | 26.83 | 175,662 | +0.05(+0.19%) |
Sep 13, 2023 | 26.78 | 26.87 | 26.75 | 26.78 | 137,746 | -0.05(-0.19%) |
Sep 12, 2023 | 26.80 | 26.83 | 26.77 | 26.83 | 28,829 | +0.01(+0.04%) |
Sep 11, 2023 | 26.81 | 26.84 | 26.78 | 26.82 | 115,821 | -0.05(-0.19%) |
Sep 08, 2023 | 26.89 | 26.94 | 26.83 | 26.87 | 116,889 | +0.00(+0.00%) |
Sep 07, 2023 | 26.83 | 26.90 | 26.81 | 26.87 | 56,966 | +0.05(+0.19%) |
Sep 06, 2023 | 26.87 | 26.88 | 26.77 | 26.82 | 157,019 | +0.03(+0.11%) |
Sep 05, 2023 | 26.92 | 26.92 | 26.79 | 26.79 | 110,675 | -0.26(-0.96%) |
Sep 01, 2023 | 27.05 | 0 | +0.03(+0.11%) | |||
Aug 31, 2023 | 26.99 | 27.05 | 26.97 | 27.02 | 110,864 | +0.08(+0.30%) |
Aug 30, 2023 | 26.93 | 26.96 | 26.92 | 26.94 | 96,713 | +0.00(+0.00%) |
Aug 29, 2023 | 26.76 | 26.95 | 26.76 | 26.94 | 141,197 | +0.18(+0.67%) |
Aug 28, 2023 | 26.78 | 26.78 | 26.73 | 26.76 | 41,261 | +0.02(+0.07%) |
Aug 25, 2023 | 26.69 | 26.76 | 26.64 | 26.74 | 125,746 | -0.08(-0.30%) |
Aug 24, 2023 | 26.80 | 26.87 | 26.80 | 26.82 | 43,469 | -0.05(-0.19%) |
Aug 23, 2023 | 26.75 | 26.89 | 26.75 | 26.87 | 55,757 | +0.28(+1.05%) |
Aug 22, 2023 | 26.61 | 26.63 | 26.58 | 26.59 | 128,685 | -0.06(-0.23%) |
Aug 21, 2023 | 26.66 | 26.67 | 26.62 | 26.65 | 70,545 | -0.08(-0.30%) |
Aug 18, 2023 | 26.70 | 26.78 | 26.70 | 26.73 | 148,098 | +0.09(+0.34%) |
Aug 17, 2023 | 26.63 | 26.65 | 26.59 | 26.64 | 294,812 | +0.03(+0.11%) |
Aug 16, 2023 | 26.65 | 26.69 | 26.60 | 26.61 | 116,953 | -0.04(-0.15%) |
Aug 15, 2023 | 26.74 | 26.76 | 26.65 | 26.65 | 134,625 | -0.17(-0.63%) |
Aug 14, 2023 | 26.80 | 26.87 | 26.76 | 26.82 | 95,441 | -0.04(-0.15%) |
Aug 11, 2023 | 26.85 | 26.89 | 26.82 | 26.86 | 78,927 | -0.10(-0.37%) |
Aug 10, 2023 | 27.02 | 27.09 | 26.93 | 26.96 | 146,021 | -0.11(-0.41%) |
Aug 09, 2023 | 27.04 | 27.10 | 27.03 | 27.07 | 73,241 | +0.04(+0.15%) |
Aug 08, 2023 | 27.00 | 27.18 | 26.99 | 27.03 | 312,178 | +0.03(+0.11%) |
Aug 04, 2023 | 27.00 | 0 | +0.31(+1.16%) | |||
Aug 03, 2023 | 26.77 | 26.77 | 26.68 | 26.69 | 127,492 | -0.22(-0.82%) |
Aug 02, 2023 | 26.87 | 26.96 | 26.84 | 26.91 | 212,816 | -0.05(-0.19%) |
Aug 01, 2023 | 26.96 | 26.99 | 26.89 | 26.96 | 49,001 | -0.16(-0.59%) |
Jul 31, 2023 | 27.07 | 27.16 | 27.07 | 27.12 | 84,100 | +0.04(+0.15%) |
Jul 28, 2023 | 26.96 | 27.08 | 26.96 | 27.08 | 98,687 | +0.18(+0.67%) |
Jul 27, 2023 | 27.04 | 27.04 | 26.86 | 26.90 | 151,572 | -0.24(-0.88%) |
Jul 26, 2023 | 27.15 | 27.19 | 27.07 | 27.14 | 208,682 | +0.08(+0.30%) |
Jul 25, 2023 | 27.04 | 27.09 | 26.99 | 27.06 | 119,401 | -0.07(-0.26%) |
Jul 24, 2023 | 27.31 | 27.31 | 27.13 | 27.13 | 100,081 | -0.17(-0.62%) |
Jul 21, 2023 | 27.25 | 27.33 | 27.25 | 27.30 | 176,072 | +0.15(+0.55%) |
Jul 20, 2023 | 27.30 | 27.30 | 27.11 | 27.15 | 138,693 | -0.23(-0.84%) |
Jul 19, 2023 | 27.35 | 27.41 | 27.29 | 27.38 | 195,534 | +0.08(+0.29%) |
Jul 18, 2023 | 27.35 | 27.40 | 27.28 | 27.30 | 244,131 | +0.02(+0.07%) |
Jul 17, 2023 | 27.29 | 27.29 | 27.23 | 27.28 | 120,990 | -0.02(-0.07%) |
Jul 14, 2023 | 27.28 | 27.34 | 27.25 | 27.30 | 175,169 | -0.07(-0.26%) |
Jul 13, 2023 | 27.27 | 27.37 | 27.24 | 27.37 | 93,367 | +0.13(+0.48%) |
Jul 12, 2023 | 27.13 | 27.26 | 27.09 | 27.24 | 181,039 | +0.17(+0.63%) |
Jul 11, 2023 | 27.05 | 27.10 | 27.03 | 27.07 | 170,197 | -0.03(-0.11%) |
Jul 10, 2023 | 27.00 | 27.10 | 27.00 | 27.10 | 101,826 | +0.06(+0.22%) |
Jul 07, 2023 | 27.05 | 27.09 | 27.01 | 27.04 | 155,815 | -0.12(-0.44%) |
Jul 06, 2023 | 27.15 | 27.17 | 27.10 | 27.16 | 78,814 | -0.06(-0.22%) |
Jul 05, 2023 | 27.35 | 27.35 | 27.22 | 27.22 | 161,497 | -0.23(-0.84%) |