Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.32 | 24.46 | 24.31 | 24.46 | 1,475 | +0.09(+0.36%) |
Sep 28, 2023 | 24.24 | 24.40 | 24.24 | 24.37 | 25,393 | +0.21(+0.88%) |
Sep 27, 2023 | 24.17 | 24.25 | 24.16 | 24.16 | 1,727 | -0.03(-0.14%) |
Sep 26, 2023 | 24.22 | 24.24 | 24.18 | 24.19 | 1,962 | -0.02(-0.08%) |
Sep 25, 2023 | 24.15 | 24.23 | 24.17 | 24.21 | 1,312 | +0.04(+0.19%) |
Sep 22, 2023 | 24.16 | 24.23 | 24.00 | 24.17 | 6,121 | +0.03(+0.11%) |
Sep 21, 2023 | 24.10 | 24.17 | 24.10 | 24.14 | 3,914 | -0.03(-0.12%) |
Sep 20, 2023 | 24.16 | 24.20 | 24.16 | 24.17 | 2,331 | +0.03(+0.11%) |
Sep 19, 2023 | 24.20 | 24.20 | 24.10 | 24.15 | 1,239 | -0.00(-0.01%) |
Sep 18, 2023 | 24.11 | 24.20 | 24.11 | 24.15 | 4,178 | -0.07(-0.29%) |
Sep 15, 2023 | 24.21 | 24.24 | 24.17 | 24.22 | 2,661 | +0.03(+0.10%) |
Sep 14, 2023 | 24.13 | 24.19 | 24.13 | 24.19 | 1,213 | -0.06(-0.24%) |
Sep 13, 2023 | 24.20 | 24.25 | 24.20 | 24.25 | 1,443 | +0.10(+0.40%) |
Sep 12, 2023 | 24.15 | 24.16 | 24.13 | 24.16 | 1,444 | +0.00(+0.00%) |
Sep 11, 2023 | 24.11 | 24.15 | 24.11 | 24.15 | 869 | +0.23(+0.96%) |
Sep 08, 2023 | 23.98 | 24.00 | 23.92 | 23.92 | 1,601 | -0.12(-0.49%) |
Sep 07, 2023 | 24.00 | 24.05 | 24.00 | 24.04 | 2,786 | +0.01(+0.05%) |
Sep 06, 2023 | 24.09 | 24.09 | 24.03 | 24.03 | 1,428 | -0.06(-0.24%) |
Sep 05, 2023 | 24.13 | 24.13 | 24.09 | 24.09 | 770 | -0.14(-0.57%) |
Sep 01, 2023 | 24.28 | 24.32 | 24.18 | 24.23 | 2,781 | +0.03(+0.11%) |
Aug 31, 2023 | 24.10 | 24.20 | 24.10 | 24.20 | 1,229 | +0.12(+0.51%) |
Aug 30, 2023 | 24.06 | 24.10 | 24.06 | 24.08 | 2,606 | -0.00(-0.01%) |
Aug 29, 2023 | 24.19 | 24.19 | 24.07 | 24.08 | 891 | -0.05(-0.22%) |
Aug 28, 2023 | 24.05 | 24.14 | 24.04 | 24.13 | 697 | +0.09(+0.38%) |
Aug 25, 2023 | 24.03 | 24.07 | 24.03 | 24.04 | 2,134 | -0.09(-0.37%) |
Aug 24, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 245 | +0.04(+0.17%) |
Aug 23, 2023 | 24.09 | 24.09 | 24.05 | 24.09 | 1,160 | +0.08(+0.35%) |
Aug 22, 2023 | 24.05 | 24.09 | 24.00 | 24.01 | 4,636 | -0.14(-0.60%) |
Aug 21, 2023 | 24.08 | 24.16 | 24.04 | 24.15 | 11,303 | +0.09(+0.37%) |
Aug 18, 2023 | 24.09 | 24.15 | 24.03 | 24.06 | 2,954 | -0.03(-0.11%) |
Aug 17, 2023 | 24.01 | 24.18 | 24.01 | 24.09 | 3,350 | +0.20(+0.82%) |
Aug 16, 2023 | 23.91 | 24.01 | 23.86 | 23.89 | 3,778 | -0.06(-0.25%) |
Aug 15, 2023 | 23.95 | 24.05 | 23.95 | 23.95 | 12,082 | -0.11(-0.46%) |
Aug 14, 2023 | 24.06 | 24.12 | 24.00 | 24.06 | 31,435 | -0.10(-0.41%) |
Aug 11, 2023 | 24.17 | 24.26 | 24.16 | 24.16 | 2,455 | -0.12(-0.51%) |
Aug 10, 2023 | 24.32 | 24.32 | 24.25 | 24.28 | 1,215 | +0.01(+0.03%) |
Aug 09, 2023 | 24.24 | 24.28 | 24.23 | 24.28 | 2,784 | +0.03(+0.11%) |
Aug 08, 2023 | 24.25 | 24.25 | 24.19 | 24.25 | 2,464 | -0.17(-0.70%) |
Aug 07, 2023 | 24.35 | 24.42 | 24.30 | 24.42 | 3,339 | +0.05(+0.21%) |
Aug 04, 2023 | 24.30 | 24.42 | 24.30 | 24.37 | 13,163 | -0.04(-0.14%) |
Aug 03, 2023 | 24.35 | 24.42 | 24.35 | 24.41 | 2,480 | +0.06(+0.26%) |
Aug 02, 2023 | 24.30 | 24.40 | 24.30 | 24.34 | 6,018 | -0.10(-0.40%) |
Aug 01, 2023 | 24.51 | 24.51 | 24.44 | 24.44 | 1,007 | -0.07(-0.28%) |
Jul 31, 2023 | 24.47 | 24.59 | 24.47 | 24.51 | 3,943 | +0.02(+0.07%) |
Jul 28, 2023 | 24.59 | 24.59 | 24.48 | 24.49 | 2,045 | +0.05(+0.18%) |
Jul 27, 2023 | 24.44 | 24.47 | 24.41 | 24.45 | 2,172 | -0.10(-0.40%) |
Jul 26, 2023 | 24.49 | 24.60 | 24.49 | 24.55 | 1,183 | -0.07(-0.28%) |
Jul 25, 2023 | 24.55 | 24.68 | 24.55 | 24.62 | 2,164 | +0.26(+1.07%) |
Jul 24, 2023 | 24.37 | 24.42 | 24.25 | 24.36 | 3,868 | -0.06(-0.25%) |
Jul 21, 2023 | 24.47 | 24.47 | 24.33 | 24.42 | 3,183 | +0.00(+0.01%) |
Jul 20, 2023 | 24.40 | 24.44 | 24.35 | 24.41 | 2,202 | +0.16(+0.67%) |
Jul 19, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 796 | -0.10(-0.40%) |
Jul 18, 2023 | 24.43 | 24.43 | 24.31 | 24.35 | 1,364 | -0.06(-0.25%) |
Jul 17, 2023 | 24.32 | 24.45 | 24.32 | 24.41 | 1,888 | +0.02(+0.08%) |
Jul 14, 2023 | 24.56 | 24.56 | 24.39 | 24.39 | 5,464 | -0.17(-0.70%) |
Jul 13, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 3,271 | +0.02(+0.09%) |
Jul 12, 2023 | 24.45 | 24.55 | 24.44 | 24.54 | 2,832 | +0.23(+0.97%) |
Jul 11, 2023 | 24.32 | 24.36 | 24.22 | 24.30 | 5,998 | +0.07(+0.30%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.15 | 24.23 | 15,463 | +0.05(+0.19%) |
Jul 07, 2023 | 24.14 | 24.27 | 24.14 | 24.18 | 3,816 | +0.07(+0.29%) |
Jul 06, 2023 | 24.07 | 24.19 | 24.07 | 24.11 | 7,323 | +0.01(+0.04%) |
Jul 05, 2023 | 24.19 | 24.19 | 24.06 | 24.11 | 2,246 | -0.04(-0.19%) |