Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.56 | 23.77 | 23.47 | 23.51 | 63,449 | +0.24(+1.02%) |
Sep 28, 2023 | 23.27 | 23.36 | 23.20 | 23.27 | 40,549 | -0.03(-0.13%) |
Sep 27, 2023 | 23.49 | 23.49 | 23.18 | 23.30 | 62,969 | -0.19(-0.80%) |
Sep 26, 2023 | 23.64 | 23.65 | 23.29 | 23.49 | 99,610 | -0.33(-1.37%) |
Sep 25, 2023 | 23.75 | 23.83 | 23.75 | 23.81 | 55,533 | -0.12(-0.50%) |
Sep 22, 2023 | 24.05 | 24.05 | 23.91 | 23.93 | 45,645 | +0.00(+0.00%) |
Sep 21, 2023 | 24.11 | 24.21 | 23.91 | 23.93 | 70,770 | -0.32(-1.30%) |
Sep 20, 2023 | 24.36 | 24.60 | 24.24 | 24.25 | 51,376 | +0.05(+0.20%) |
Sep 19, 2023 | 24.20 | 24.27 | 24.14 | 24.20 | 30,912 | -0.01(-0.04%) |
Sep 18, 2023 | 24.18 | 24.25 | 24.14 | 24.21 | 87,753 | -0.21(-0.85%) |
Sep 15, 2023 | 24.50 | 24.54 | 24.35 | 24.42 | 82,166 | -0.17(-0.68%) |
Sep 14, 2023 | 24.50 | 24.65 | 24.40 | 24.58 | 105,242 | +0.37(+1.53%) |
Sep 13, 2023 | 24.24 | 24.30 | 24.17 | 24.21 | 48,762 | -0.18(-0.72%) |
Sep 12, 2023 | 24.34 | 24.42 | 24.27 | 24.39 | 40,948 | -0.08(-0.32%) |
Sep 11, 2023 | 24.51 | 24.54 | 24.39 | 24.47 | 24,710 | +0.08(+0.32%) |
Sep 08, 2023 | 24.38 | 24.46 | 24.32 | 24.39 | 20,436 | -0.04(-0.16%) |
Sep 07, 2023 | 24.43 | 24.46 | 24.35 | 24.43 | 25,574 | -0.02(-0.08%) |
Sep 06, 2023 | 24.53 | 24.53 | 24.38 | 24.45 | 77,624 | -0.04(-0.16%) |
Sep 05, 2023 | 24.65 | 24.65 | 24.43 | 24.49 | 62,820 | -0.18(-0.71%) |
Sep 01, 2023 | 24.86 | 24.86 | 24.55 | 24.66 | 50,504 | -0.08(-0.32%) |
Aug 31, 2023 | 24.74 | 24.78 | 24.65 | 24.74 | 29,680 | +0.02(+0.08%) |
Aug 30, 2023 | 24.77 | 24.87 | 24.61 | 24.72 | 23,565 | +0.03(+0.12%) |
Aug 29, 2023 | 24.36 | 24.70 | 24.22 | 24.69 | 78,619 | +0.32(+1.32%) |
Aug 28, 2023 | 24.24 | 24.38 | 24.19 | 24.37 | 36,508 | +0.16(+0.65%) |
Aug 25, 2023 | 24.23 | 24.33 | 24.12 | 24.21 | 50,243 | +0.07(+0.28%) |
Aug 24, 2023 | 24.27 | 24.37 | 24.08 | 24.14 | 87,660 | -0.14(-0.56%) |
Aug 23, 2023 | 24.29 | 24.36 | 24.11 | 24.28 | 107,419 | +0.42(+1.76%) |
Aug 22, 2023 | 24.02 | 24.02 | 23.84 | 23.86 | 154,014 | +0.10(+0.41%) |
Aug 21, 2023 | 23.84 | 23.84 | 23.62 | 23.76 | 47,558 | -0.22(-0.94%) |
Aug 18, 2023 | 23.88 | 24.01 | 23.88 | 23.99 | 32,638 | -0.10(-0.41%) |
Aug 17, 2023 | 24.27 | 24.27 | 24.02 | 24.09 | 47,524 | -0.10(-0.40%) |
Aug 16, 2023 | 24.23 | 24.34 | 24.15 | 24.18 | 43,356 | -0.08(-0.32%) |
Aug 15, 2023 | 24.33 | 24.36 | 24.18 | 24.26 | 88,840 | -0.27(-1.12%) |
Aug 14, 2023 | 24.55 | 24.57 | 24.45 | 24.54 | 65,069 | -0.27(-1.10%) |
Aug 11, 2023 | 24.79 | 24.92 | 24.63 | 24.81 | 44,638 | -0.19(-0.74%) |
Aug 10, 2023 | 25.21 | 25.28 | 25.00 | 25.00 | 33,102 | +0.00(+0.00%) |
Aug 09, 2023 | 25.03 | 25.07 | 24.92 | 25.00 | 45,079 | +0.00(+0.00%) |
Aug 08, 2023 | 24.88 | 25.01 | 24.79 | 25.00 | 130,941 | -0.13(-0.51%) |
Aug 07, 2023 | 25.13 | 25.20 | 25.01 | 25.12 | 26,135 | +0.16(+0.63%) |
Aug 04, 2023 | 25.02 | 25.16 | 24.94 | 24.97 | 21,934 | +0.00(+0.00%) |
Aug 03, 2023 | 25.00 | 25.04 | 24.76 | 24.97 | 55,216 | +0.04(+0.16%) |
Aug 02, 2023 | 25.01 | 25.06 | 24.87 | 24.93 | 25,501 | -0.36(-1.43%) |
Aug 01, 2023 | 25.44 | 25.44 | 25.22 | 25.29 | 62,613 | -0.45(-1.75%) |
Jul 31, 2023 | 25.65 | 25.80 | 25.65 | 25.74 | 23,890 | -0.08(-0.30%) |
Jul 28, 2023 | 25.87 | 25.87 | 25.72 | 25.82 | 142,002 | -0.02(-0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 25.79 | 25.84 | 129,519 | -0.13(-0.49%) |
Jul 26, 2023 | 25.66 | 25.96 | 25.64 | 25.96 | 66,202 | +0.28(+1.10%) |
Jul 25, 2023 | 25.62 | 25.74 | 25.57 | 25.68 | 58,523 | -0.08(-0.30%) |
Jul 24, 2023 | 25.78 | 25.79 | 25.68 | 25.76 | 69,860 | +0.07(+0.27%) |
Jul 21, 2023 | 25.70 | 25.73 | 25.60 | 25.69 | 105,079 | -0.08(-0.30%) |
Jul 20, 2023 | 25.87 | 25.89 | 25.68 | 25.77 | 57,003 | -0.06(-0.23%) |
Jul 19, 2023 | 25.81 | 25.91 | 25.74 | 25.83 | 44,992 | +0.37(+1.46%) |
Jul 18, 2023 | 25.49 | 25.53 | 25.44 | 25.45 | 28,811 | -0.02(-0.10%) |
Jul 17, 2023 | 25.51 | 25.51 | 25.41 | 25.48 | 59,262 | -0.03(-0.13%) |
Jul 14, 2023 | 25.62 | 25.69 | 25.51 | 25.51 | 55,051 | -0.15(-0.57%) |
Jul 13, 2023 | 25.57 | 25.72 | 25.50 | 25.66 | 34,535 | +0.30(+1.20%) |
Jul 12, 2023 | 25.21 | 25.37 | 25.21 | 25.36 | 100,280 | +0.53(+2.13%) |
Jul 11, 2023 | 24.68 | 24.88 | 24.67 | 24.83 | 166,895 | +0.37(+1.52%) |
Jul 10, 2023 | 24.34 | 24.46 | 24.19 | 24.46 | 50,043 | +0.09(+0.36%) |
Jul 07, 2023 | 24.17 | 24.48 | 24.05 | 24.37 | 69,472 | +0.14(+0.56%) |
Jul 06, 2023 | 24.35 | 24.35 | 24.11 | 24.23 | 155,795 | -0.40(-1.63%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.44 | 24.63 | 143,646 | +0.11(+0.44%) |