Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.48 | 25.50 | 25.31 | 25.37 | 5,717,904 | +0.19(+0.74%) |
Sep 28, 2023 | 25.12 | 25.25 | 25.10 | 25.18 | 1,927,074 | -0.02(-0.08%) |
Sep 27, 2023 | 25.29 | 25.29 | 25.16 | 25.20 | 4,029,609 | +0.04(+0.16%) |
Sep 26, 2023 | 25.11 | 25.21 | 25.11 | 25.17 | 7,822,775 | -0.08(-0.31%) |
Sep 25, 2023 | 25.20 | 25.25 | 25.23 | 25.24 | 3,220,764 | -0.30(-1.18%) |
Sep 22, 2023 | 25.59 | 25.59 | 25.46 | 25.55 | 17,647,266 | +0.64(+2.59%) |
Sep 21, 2023 | 24.88 | 24.96 | 24.87 | 24.90 | 2,472,957 | -0.29(-1.16%) |
Sep 20, 2023 | 25.32 | 25.36 | 25.19 | 25.19 | 1,714,506 | -0.09(-0.35%) |
Sep 19, 2023 | 25.32 | 25.37 | 25.26 | 25.28 | 1,831,496 | -0.11(-0.42%) |
Sep 18, 2023 | 25.35 | 25.40 | 25.31 | 25.39 | 1,781,067 | +0.14(+0.54%) |
Sep 15, 2023 | 25.27 | 25.32 | 25.23 | 25.25 | 4,620,548 | -0.25(-0.99%) |
Sep 14, 2023 | 25.46 | 25.57 | 25.45 | 25.51 | 5,563,573 | -0.03(-0.11%) |
Sep 13, 2023 | 25.55 | 25.61 | 25.50 | 25.54 | 2,889,098 | -0.10(-0.38%) |
Sep 12, 2023 | 25.54 | 25.66 | 25.49 | 25.63 | 1,985,178 | -0.05(-0.19%) |
Sep 11, 2023 | 25.65 | 25.70 | 25.57 | 25.68 | 4,072,705 | +0.53(+2.09%) |
Sep 08, 2023 | 25.17 | 25.22 | 25.13 | 25.16 | 2,311,033 | -0.08(-0.31%) |
Sep 07, 2023 | 25.30 | 25.36 | 25.18 | 25.23 | 7,444,001 | -0.62(-2.41%) |
Sep 06, 2023 | 25.91 | 26.02 | 25.84 | 25.86 | 2,354,920 | -0.15(-0.56%) |
Sep 05, 2023 | 25.99 | 26.02 | 25.92 | 26.00 | 2,511,174 | -0.09(-0.34%) |
Sep 01, 2023 | 26.12 | 26.19 | 26.07 | 26.09 | 3,151,650 | +0.33(+1.29%) |
Aug 31, 2023 | 25.86 | 25.87 | 25.71 | 25.76 | 2,588,807 | -0.12(-0.45%) |
Aug 30, 2023 | 25.75 | 25.90 | 25.75 | 25.88 | 4,064,550 | -0.10(-0.38%) |
Aug 29, 2023 | 25.73 | 25.97 | 25.67 | 25.97 | 4,394,037 | +0.37(+1.45%) |
Aug 28, 2023 | 25.51 | 25.62 | 25.46 | 25.60 | 5,270,126 | +0.37(+1.47%) |
Aug 25, 2023 | 25.26 | 25.26 | 25.10 | 25.23 | 2,811,600 | -0.02(-0.08%) |
Aug 24, 2023 | 25.31 | 25.31 | 25.19 | 25.25 | 2,404,748 | +0.05(+0.19%) |
Aug 23, 2023 | 25.05 | 25.23 | 25.03 | 25.20 | 5,026,340 | -0.08(-0.31%) |
Aug 22, 2023 | 25.38 | 25.42 | 25.27 | 25.28 | 4,634,219 | -0.12(-0.46%) |
Aug 21, 2023 | 25.36 | 25.44 | 25.30 | 25.40 | 2,610,889 | -0.15(-0.57%) |
Aug 18, 2023 | 25.51 | 25.60 | 25.45 | 25.55 | 5,260,122 | -0.35(-1.36%) |
Aug 17, 2023 | 25.99 | 25.99 | 25.85 | 25.90 | 2,866,503 | +0.25(+0.99%) |
Aug 16, 2023 | 25.66 | 25.77 | 25.62 | 25.64 | 4,220,472 | -0.26(-1.02%) |
Aug 15, 2023 | 25.96 | 25.99 | 25.88 | 25.91 | 3,717,279 | -0.34(-1.30%) |
Aug 14, 2023 | 26.14 | 26.32 | 26.10 | 26.25 | 3,586,937 | -0.09(-0.33%) |
Aug 11, 2023 | 26.45 | 26.49 | 26.29 | 26.34 | 6,350,799 | -0.93(-3.40%) |
Aug 10, 2023 | 27.32 | 27.51 | 27.23 | 27.26 | 2,500,219 | +0.04(+0.14%) |
Aug 09, 2023 | 27.31 | 27.35 | 27.15 | 27.22 | 3,223,899 | +0.01(+0.04%) |
Aug 08, 2023 | 27.21 | 27.23 | 27.08 | 27.21 | 3,006,931 | -0.23(-0.85%) |
Aug 07, 2023 | 27.55 | 27.56 | 27.36 | 27.45 | 3,078,523 | -0.34(-1.23%) |
Aug 04, 2023 | 27.83 | 27.93 | 27.74 | 27.79 | 4,409,710 | -0.07(-0.24%) |
Aug 03, 2023 | 27.72 | 27.92 | 27.71 | 27.86 | 5,862,258 | +0.60(+2.22%) |
Aug 02, 2023 | 27.36 | 27.40 | 27.20 | 27.25 | 6,198,673 | -0.27(-0.99%) |
Aug 01, 2023 | 27.59 | 27.67 | 27.51 | 27.53 | 2,606,071 | -0.41(-1.47%) |
Jul 31, 2023 | 27.86 | 27.96 | 27.81 | 27.94 | 5,496,236 | -0.02(-0.07%) |
Jul 28, 2023 | 27.85 | 28.01 | 27.80 | 27.95 | 6,774,423 | +1.15(+4.29%) |
Jul 27, 2023 | 26.99 | 26.99 | 26.79 | 26.80 | 2,834,178 | -0.42(-1.54%) |
Jul 26, 2023 | 27.06 | 27.28 | 27.05 | 27.22 | 3,384,019 | +0.03(+0.11%) |
Jul 25, 2023 | 27.29 | 27.35 | 27.12 | 27.19 | 8,129,889 | +0.64(+2.42%) |
Jul 24, 2023 | 26.30 | 26.65 | 26.28 | 26.55 | 5,170,794 | +0.32(+1.23%) |
Jul 21, 2023 | 26.34 | 26.36 | 26.21 | 26.23 | 2,194,371 | -0.10(-0.37%) |
Jul 20, 2023 | 26.35 | 26.37 | 26.25 | 26.33 | 2,666,070 | -0.05(-0.18%) |
Jul 19, 2023 | 26.41 | 26.47 | 26.33 | 26.37 | 2,830,897 | -0.08(-0.30%) |
Jul 18, 2023 | 26.51 | 26.58 | 26.38 | 26.45 | 3,444,445 | -0.22(-0.84%) |
Jul 17, 2023 | 26.62 | 26.69 | 26.51 | 26.68 | 2,112,626 | -0.14(-0.51%) |
Jul 14, 2023 | 26.90 | 26.93 | 26.81 | 26.81 | 2,915,752 | -0.26(-0.97%) |
Jul 13, 2023 | 26.92 | 27.09 | 26.90 | 27.08 | 3,754,371 | +0.45(+1.69%) |
Jul 12, 2023 | 26.56 | 26.66 | 26.52 | 26.63 | 5,239,095 | +0.17(+0.63%) |
Jul 11, 2023 | 26.40 | 26.47 | 26.35 | 26.46 | 3,108,249 | +0.17(+0.63%) |
Jul 10, 2023 | 26.16 | 26.33 | 26.16 | 26.30 | 2,409,424 | +0.14(+0.52%) |
Jul 07, 2023 | 26.08 | 26.26 | 26.08 | 26.16 | 5,156,535 | +0.19(+0.71%) |
Jul 06, 2023 | 26.03 | 26.06 | 25.89 | 25.97 | 3,548,163 | -0.25(-0.97%) |
Jul 05, 2023 | 26.32 | 26.32 | 26.19 | 26.23 | 1,744,127 | -0.15(-0.55%) |