Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.80 | 25.80 | 25.47 | 25.51 | 84,288 | +0.36(+1.42%) |
Sep 28, 2023 | 24.83 | 25.25 | 24.83 | 25.16 | 61,288 | +0.03(+0.11%) |
Sep 27, 2023 | 25.05 | 25.16 | 24.86 | 25.13 | 36,728 | +0.23(+0.91%) |
Sep 26, 2023 | 24.81 | 25.10 | 24.81 | 24.90 | 35,782 | -0.25(-0.97%) |
Sep 25, 2023 | 24.69 | 25.15 | 25.08 | 25.15 | 44,921 | -0.28(-1.11%) |
Sep 22, 2023 | 25.66 | 25.66 | 25.36 | 25.43 | 67,480 | +0.73(+2.94%) |
Sep 21, 2023 | 24.59 | 24.82 | 24.59 | 24.70 | 32,227 | -0.47(-1.87%) |
Sep 20, 2023 | 25.49 | 25.50 | 25.15 | 25.17 | 17,282 | -0.24(-0.93%) |
Sep 19, 2023 | 25.73 | 25.82 | 25.34 | 25.41 | 87,938 | -0.52(-2.00%) |
Sep 18, 2023 | 25.73 | 25.99 | 25.73 | 25.93 | 22,460 | -0.10(-0.38%) |
Sep 15, 2023 | 26.30 | 26.41 | 25.99 | 26.03 | 17,413 | -0.18(-0.68%) |
Sep 14, 2023 | 26.21 | 26.38 | 26.08 | 26.21 | 24,722 | +0.21(+0.79%) |
Sep 13, 2023 | 25.94 | 26.14 | 25.94 | 26.00 | 39,083 | -0.11(-0.43%) |
Sep 12, 2023 | 25.96 | 26.40 | 25.96 | 26.11 | 54,023 | -0.05(-0.18%) |
Sep 11, 2023 | 26.25 | 26.38 | 26.05 | 26.16 | 13,393 | +0.34(+1.31%) |
Sep 08, 2023 | 25.93 | 26.05 | 25.69 | 25.82 | 20,400 | -0.17(-0.65%) |
Sep 07, 2023 | 26.22 | 26.22 | 25.78 | 25.99 | 31,710 | -1.06(-3.92%) |
Sep 06, 2023 | 27.13 | 27.53 | 27.04 | 27.05 | 17,164 | -0.14(-0.52%) |
Sep 05, 2023 | 27.34 | 27.38 | 26.99 | 27.19 | 48,201 | -0.55(-1.99%) |
Sep 01, 2023 | 27.47 | 28.16 | 27.39 | 27.74 | 33,288 | +0.82(+3.03%) |
Aug 31, 2023 | 27.00 | 27.20 | 26.85 | 26.93 | 28,324 | -0.15(-0.55%) |
Aug 30, 2023 | 26.75 | 27.18 | 26.75 | 27.08 | 22,719 | -0.06(-0.21%) |
Aug 29, 2023 | 26.66 | 27.20 | 26.44 | 27.14 | 57,118 | +1.01(+3.88%) |
Aug 28, 2023 | 25.98 | 26.19 | 25.92 | 26.12 | 43,900 | +0.58(+2.28%) |
Aug 25, 2023 | 25.65 | 25.65 | 25.10 | 25.54 | 29,515 | -0.01(-0.04%) |
Aug 24, 2023 | 25.98 | 26.15 | 25.55 | 25.55 | 20,243 | -0.17(-0.66%) |
Aug 23, 2023 | 25.40 | 25.85 | 25.40 | 25.72 | 40,146 | +0.38(+1.52%) |
Aug 22, 2023 | 25.74 | 25.74 | 25.23 | 25.33 | 20,784 | -0.04(-0.15%) |
Aug 21, 2023 | 25.02 | 25.39 | 24.98 | 25.37 | 25,185 | +0.24(+0.97%) |
Aug 18, 2023 | 25.17 | 25.24 | 25.02 | 25.13 | 67,995 | -0.97(-3.70%) |
Aug 17, 2023 | 26.57 | 26.57 | 26.06 | 26.09 | 53,378 | +0.13(+0.51%) |
Aug 16, 2023 | 25.98 | 26.22 | 25.82 | 25.96 | 36,096 | -0.50(-1.88%) |
Aug 15, 2023 | 26.68 | 26.68 | 26.23 | 26.46 | 45,943 | -0.51(-1.88%) |
Aug 14, 2023 | 26.68 | 26.97 | 26.41 | 26.97 | 365,308 | -0.08(-0.31%) |
Aug 11, 2023 | 27.25 | 27.25 | 26.73 | 27.05 | 97,956 | -1.08(-3.83%) |
Aug 10, 2023 | 28.56 | 29.03 | 28.10 | 28.13 | 36,174 | +0.19(+0.67%) |
Aug 09, 2023 | 28.27 | 28.27 | 27.69 | 27.94 | 15,555 | +0.00(+0.00%) |
Aug 08, 2023 | 27.63 | 27.94 | 27.48 | 27.94 | 47,114 | -0.69(-2.42%) |
Aug 07, 2023 | 29.06 | 29.06 | 28.27 | 28.64 | 33,985 | -0.24(-0.84%) |
Aug 04, 2023 | 29.25 | 29.41 | 28.83 | 28.88 | 29,209 | -0.24(-0.84%) |
Aug 03, 2023 | 28.74 | 29.31 | 28.74 | 29.12 | 44,103 | +1.00(+3.57%) |
Aug 02, 2023 | 28.59 | 28.61 | 27.93 | 28.12 | 92,706 | -1.29(-4.40%) |
Aug 01, 2023 | 29.45 | 29.82 | 29.36 | 29.41 | 49,710 | -0.64(-2.12%) |
Jul 31, 2023 | 29.79 | 30.08 | 29.55 | 30.05 | 81,168 | +0.23(+0.75%) |
Jul 28, 2023 | 28.82 | 29.83 | 28.82 | 29.83 | 182,093 | +1.94(+6.96%) |
Jul 27, 2023 | 28.50 | 28.50 | 27.81 | 27.89 | 140,602 | -0.38(-1.33%) |
Jul 26, 2023 | 27.55 | 28.38 | 27.55 | 28.26 | 83,799 | +0.77(+2.80%) |
Jul 25, 2023 | 28.07 | 28.25 | 27.39 | 27.49 | 65,852 | +0.16(+0.58%) |
Jul 24, 2023 | 26.23 | 27.59 | 26.18 | 27.33 | 79,668 | +1.06(+4.03%) |
Jul 21, 2023 | 26.42 | 26.49 | 26.18 | 26.27 | 18,816 | +0.11(+0.43%) |
Jul 20, 2023 | 26.36 | 26.36 | 26.14 | 26.16 | 27,953 | -0.21(-0.78%) |
Jul 19, 2023 | 26.56 | 26.89 | 26.33 | 26.37 | 45,499 | +0.17(+0.64%) |
Jul 18, 2023 | 26.73 | 26.73 | 25.98 | 26.20 | 66,991 | -0.83(-3.05%) |
Jul 17, 2023 | 26.81 | 27.12 | 26.54 | 27.02 | 35,570 | -0.09(-0.35%) |
Jul 14, 2023 | 27.47 | 27.47 | 26.97 | 27.12 | 60,456 | -0.56(-2.03%) |
Jul 13, 2023 | 27.39 | 27.75 | 27.30 | 27.68 | 154,213 | +0.68(+2.54%) |
Jul 12, 2023 | 26.76 | 27.15 | 26.61 | 26.99 | 49,879 | +0.87(+3.34%) |
Jul 11, 2023 | 26.03 | 26.20 | 25.66 | 26.12 | 30,827 | +0.38(+1.49%) |
Jul 10, 2023 | 25.15 | 25.78 | 25.15 | 25.74 | 13,896 | +0.35(+1.37%) |
Jul 07, 2023 | 24.90 | 25.61 | 24.90 | 25.39 | 56,520 | +0.81(+3.28%) |
Jul 06, 2023 | 25.01 | 25.04 | 24.49 | 24.58 | 76,633 | -0.78(-3.07%) |
Jul 05, 2023 | 25.41 | 25.42 | 25.09 | 25.36 | 29,412 | -0.17(-0.66%) |