Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.79 | 22.88 | 22.43 | 22.52 | 10,937 | +0.03(+0.13%) |
Sep 28, 2023 | 22.33 | 22.54 | 22.33 | 22.49 | 10,322 | +0.24(+1.06%) |
Sep 27, 2023 | 22.49 | 22.63 | 22.24 | 22.25 | 24,586 | -0.15(-0.67%) |
Sep 26, 2023 | 22.68 | 22.73 | 22.32 | 22.40 | 11,658 | -0.43(-1.89%) |
Sep 25, 2023 | 22.80 | 22.86 | 22.77 | 22.84 | 9,185 | -0.02(-0.08%) |
Sep 22, 2023 | 23.09 | 23.18 | 22.86 | 22.86 | 55,943 | -0.17(-0.73%) |
Sep 21, 2023 | 23.61 | 23.61 | 23.02 | 23.02 | 29,227 | -0.80(-3.35%) |
Sep 20, 2023 | 24.04 | 24.10 | 23.80 | 23.82 | 17,217 | +0.05(+0.20%) |
Sep 19, 2023 | 23.93 | 23.93 | 23.73 | 23.77 | 12,978 | -0.09(-0.37%) |
Sep 18, 2023 | 24.13 | 24.13 | 23.86 | 23.86 | 10,080 | -0.24(-0.98%) |
Sep 15, 2023 | 24.10 | 24.14 | 24.03 | 24.10 | 15,562 | -0.08(-0.32%) |
Sep 14, 2023 | 23.94 | 24.19 | 23.94 | 24.17 | 17,897 | +0.44(+1.86%) |
Sep 13, 2023 | 23.91 | 23.93 | 23.69 | 23.73 | 18,619 | -0.22(-0.91%) |
Sep 12, 2023 | 23.87 | 23.99 | 23.80 | 23.95 | 16,795 | +0.04(+0.17%) |
Sep 11, 2023 | 23.90 | 23.97 | 23.82 | 23.91 | 10,907 | +0.01(+0.04%) |
Sep 08, 2023 | 23.96 | 24.05 | 23.87 | 23.90 | 14,806 | -0.09(-0.37%) |
Sep 07, 2023 | 23.82 | 24.10 | 23.82 | 23.99 | 10,234 | +0.13(+0.53%) |
Sep 06, 2023 | 23.85 | 23.91 | 23.67 | 23.86 | 7,468 | +0.00(+0.00%) |
Sep 05, 2023 | 24.13 | 24.13 | 23.85 | 23.86 | 11,820 | -0.32(-1.30%) |
Sep 01, 2023 | 24.31 | 24.36 | 24.15 | 24.18 | 14,305 | +0.02(+0.07%) |
Aug 31, 2023 | 24.33 | 24.33 | 24.15 | 24.16 | 6,250 | -0.17(-0.68%) |
Aug 30, 2023 | 24.25 | 24.35 | 24.22 | 24.33 | 13,935 | +0.09(+0.37%) |
Aug 29, 2023 | 23.95 | 24.23 | 23.93 | 24.23 | 10,345 | +0.27(+1.12%) |
Aug 28, 2023 | 24.06 | 24.12 | 23.97 | 23.97 | 10,835 | +0.23(+0.95%) |
Aug 25, 2023 | 23.77 | 23.87 | 23.74 | 23.74 | 12,923 | +0.00(+0.02%) |
Aug 24, 2023 | 23.83 | 24.15 | 23.71 | 23.74 | 14,237 | -0.08(-0.35%) |
Aug 23, 2023 | 23.55 | 23.83 | 23.55 | 23.82 | 9,769 | +0.37(+1.57%) |
Aug 22, 2023 | 23.50 | 23.50 | 23.40 | 23.45 | 13,759 | +0.08(+0.36%) |
Aug 21, 2023 | 23.57 | 23.57 | 23.22 | 23.37 | 37,725 | -0.23(-0.96%) |
Aug 18, 2023 | 23.37 | 23.61 | 23.37 | 23.59 | 19,399 | +0.06(+0.23%) |
Aug 17, 2023 | 23.78 | 23.87 | 23.54 | 23.54 | 9,732 | -0.18(-0.77%) |
Aug 16, 2023 | 23.88 | 23.92 | 23.71 | 23.72 | 22,079 | -0.19(-0.78%) |
Aug 15, 2023 | 23.99 | 24.06 | 23.86 | 23.91 | 16,195 | -0.26(-1.07%) |
Aug 14, 2023 | 24.27 | 24.27 | 24.12 | 24.17 | 21,062 | -0.19(-0.76%) |
Aug 11, 2023 | 24.22 | 24.39 | 24.22 | 24.35 | 12,687 | +0.03(+0.13%) |
Aug 10, 2023 | 24.54 | 24.62 | 24.27 | 24.32 | 7,583 | -0.10(-0.42%) |
Aug 09, 2023 | 24.38 | 24.57 | 24.35 | 24.43 | 11,124 | -0.03(-0.11%) |
Aug 08, 2023 | 24.46 | 24.48 | 24.30 | 24.45 | 15,378 | -0.23(-0.93%) |
Aug 07, 2023 | 24.35 | 24.68 | 24.35 | 24.68 | 4,278 | +0.40(+1.63%) |
Aug 04, 2023 | 24.39 | 24.68 | 24.23 | 24.28 | 6,103 | -0.24(-0.96%) |
Aug 03, 2023 | 24.58 | 24.58 | 24.16 | 24.52 | 25,695 | -0.24(-0.96%) |
Aug 02, 2023 | 24.76 | 24.78 | 24.65 | 24.76 | 8,649 | -0.11(-0.43%) |
Aug 01, 2023 | 24.88 | 24.92 | 24.73 | 24.87 | 77,211 | -0.08(-0.32%) |
Jul 31, 2023 | 24.80 | 25.07 | 24.80 | 24.94 | 10,058 | +0.17(+0.68%) |
Jul 28, 2023 | 24.97 | 25.10 | 24.74 | 24.78 | 22,877 | +0.00(+0.00%) |
Jul 27, 2023 | 25.47 | 25.47 | 24.78 | 24.78 | 18,691 | -0.57(-2.25%) |
Jul 26, 2023 | 25.43 | 25.43 | 25.27 | 25.35 | 24,862 | +0.11(+0.42%) |
Jul 25, 2023 | 25.38 | 25.43 | 25.24 | 25.24 | 94,289 | -0.19(-0.74%) |
Jul 24, 2023 | 25.46 | 25.50 | 25.31 | 25.43 | 17,547 | +0.16(+0.65%) |
Jul 21, 2023 | 25.22 | 25.37 | 25.17 | 25.26 | 18,105 | +0.13(+0.53%) |
Jul 20, 2023 | 25.15 | 25.15 | 24.97 | 25.13 | 17,767 | +0.09(+0.36%) |
Jul 19, 2023 | 24.90 | 25.11 | 24.90 | 25.04 | 16,066 | +0.27(+1.07%) |
Jul 18, 2023 | 24.88 | 24.94 | 24.61 | 24.78 | 91,854 | -0.23(-0.92%) |
Jul 17, 2023 | 24.93 | 25.05 | 24.92 | 25.01 | 13,375 | -0.02(-0.07%) |
Jul 14, 2023 | 24.96 | 25.06 | 24.86 | 25.02 | 20,308 | -0.02(-0.10%) |
Jul 13, 2023 | 24.91 | 25.05 | 24.78 | 25.05 | 56,801 | +0.16(+0.65%) |
Jul 12, 2023 | 25.05 | 25.13 | 24.89 | 24.89 | 9,276 | +0.11(+0.46%) |
Jul 11, 2023 | 24.46 | 24.77 | 24.44 | 24.77 | 10,004 | +0.36(+1.48%) |
Jul 10, 2023 | 24.29 | 24.41 | 24.19 | 24.41 | 17,788 | +0.10(+0.43%) |
Jul 07, 2023 | 24.31 | 24.43 | 24.23 | 24.31 | 7,398 | -0.09(-0.35%) |
Jul 06, 2023 | 24.26 | 24.39 | 23.89 | 24.39 | 20,062 | -0.15(-0.60%) |
Jul 05, 2023 | 24.46 | 24.69 | 24.24 | 24.54 | 8,540 | +0.01(+0.03%) |