Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.75 | 27.49 | 26.75 | 27.44 | 306,333 | +0.68(+2.54%) |
Jul 28, 2023 | 26.73 | 26.98 | 26.48 | 26.76 | 222,780 | +0.22(+0.83%) |
Jul 27, 2023 | 27.21 | 27.21 | 26.35 | 26.54 | 307,013 | -0.52(-1.92%) |
Jul 26, 2023 | 27.11 | 27.49 | 27.00 | 27.06 | 159,205 | -0.09(-0.33%) |
Jul 25, 2023 | 27.17 | 27.46 | 26.55 | 27.15 | 164,650 | -0.27(-0.98%) |
Jul 24, 2023 | 27.46 | 27.87 | 27.40 | 27.42 | 171,873 | -0.04(-0.15%) |
Jul 21, 2023 | 28.17 | 28.35 | 27.44 | 27.46 | 198,314 | -0.61(-2.17%) |
Jul 20, 2023 | 27.95 | 28.11 | 27.68 | 28.07 | 227,752 | +0.26(+0.93%) |
Jul 19, 2023 | 27.32 | 27.83 | 27.27 | 27.81 | 236,621 | +0.44(+1.61%) |
Jul 18, 2023 | 27.33 | 27.69 | 27.23 | 27.37 | 186,398 | -0.01(-0.04%) |
Jul 17, 2023 | 26.72 | 27.39 | 26.72 | 27.38 | 217,712 | +0.59(+2.20%) |
Jul 14, 2023 | 26.64 | 26.83 | 26.37 | 26.79 | 217,985 | -0.06(-0.22%) |
Jul 13, 2023 | 26.94 | 27.17 | 26.77 | 26.85 | 310,170 | -0.06(-0.22%) |
Jul 12, 2023 | 27.22 | 27.37 | 26.91 | 26.91 | 266,982 | +0.02(+0.07%) |
Jul 11, 2023 | 26.67 | 27.02 | 26.56 | 26.89 | 294,414 | +0.26(+0.97%) |
Jul 10, 2023 | 26.26 | 26.73 | 26.26 | 26.63 | 302,488 | +0.38(+1.45%) |
Jul 07, 2023 | 26.37 | 26.66 | 26.11 | 26.25 | 392,031 | -0.09(-0.34%) |
Jul 06, 2023 | 26.05 | 26.46 | 25.96 | 26.34 | 366,779 | +0.01(+0.04%) |
Jul 05, 2023 | 26.62 | 26.72 | 26.08 | 26.33 | 332,749 | -0.45(-1.68%) |
Jul 03, 2023 | 26.77 | 27.09 | 26.70 | 26.78 | 281,535 | -0.18(-0.67%) |
Jun 30, 2023 | 27.36 | 27.78 | 26.94 | 26.96 | 567,296 | -0.12(-0.44%) |
Jun 29, 2023 | 26.68 | 27.16 | 26.64 | 27.08 | 552,055 | +0.37(+1.38%) |
Jun 28, 2023 | 26.67 | 26.79 | 26.49 | 26.71 | 244,257 | +0.08(+0.30%) |
Jun 27, 2023 | 26.52 | 27.06 | 26.50 | 26.63 | 340,291 | +0.18(+0.68%) |
Jun 26, 2023 | 25.81 | 26.79 | 25.81 | 26.45 | 432,642 | +0.77(+2.99%) |
Jun 23, 2023 | 27.47 | 27.57 | 25.67 | 25.68 | 782,054 | -2.26(-8.08%) |
Jun 22, 2023 | 28.24 | 28.93 | 27.34 | 27.94 | 549,997 | +0.77(+2.83%) |
Jun 21, 2023 | 27.25 | 27.57 | 27.04 | 27.17 | 270,723 | -0.27(-0.98%) |
Jun 20, 2023 | 27.33 | 27.74 | 27.14 | 27.44 | 209,201 | +0.06(+0.22%) |
Jun 16, 2023 | 27.35 | 27.39 | 26.95 | 27.38 | 641,556 | +0.26(+0.96%) |
Jun 15, 2023 | 26.76 | 27.13 | 26.65 | 27.12 | 243,203 | +0.26(+0.97%) |
Jun 14, 2023 | 27.19 | 27.42 | 26.78 | 26.86 | 272,189 | -0.32(-1.18%) |
Jun 13, 2023 | 27.71 | 28.01 | 26.98 | 27.18 | 338,058 | -0.46(-1.66%) |
Jun 12, 2023 | 27.60 | 27.88 | 27.35 | 27.64 | 185,631 | +0.10(+0.36%) |
Jun 09, 2023 | 27.61 | 27.66 | 27.28 | 27.54 | 133,970 | -0.20(-0.72%) |
Jun 08, 2023 | 27.81 | 28.01 | 27.56 | 27.74 | 172,365 | -0.20(-0.71%) |
Jun 07, 2023 | 27.22 | 28.17 | 27.18 | 27.94 | 290,549 | +0.77(+2.83%) |
Jun 06, 2023 | 26.12 | 27.25 | 26.12 | 27.17 | 204,684 | +0.90(+3.42%) |
Jun 05, 2023 | 26.62 | 26.93 | 25.83 | 26.27 | 229,993 | -0.86(-3.17%) |
Jun 02, 2023 | 25.87 | 27.17 | 25.87 | 27.13 | 238,497 | +1.65(+6.47%) |
Jun 01, 2023 | 25.29 | 25.76 | 25.19 | 25.48 | 189,390 | +0.10(+0.39%) |
May 31, 2023 | 26.16 | 26.25 | 25.23 | 25.38 | 241,976 | -0.74(-2.83%) |
May 30, 2023 | 25.93 | 26.39 | 25.81 | 26.12 | 175,163 | +0.06(+0.23%) |
May 26, 2023 | 25.87 | 26.20 | 25.83 | 26.06 | 144,459 | +0.24(+0.93%) |
May 25, 2023 | 25.18 | 25.83 | 25.18 | 25.82 | 185,184 | +0.43(+1.69%) |
May 24, 2023 | 25.41 | 25.72 | 25.23 | 25.39 | 192,848 | -0.11(-0.43%) |
May 23, 2023 | 25.25 | 25.96 | 25.19 | 25.50 | 263,324 | +0.05(+0.20%) |
May 22, 2023 | 25.63 | 26.00 | 25.42 | 25.45 | 260,629 | -0.05(-0.20%) |
May 19, 2023 | 25.75 | 25.76 | 25.19 | 25.50 | 176,169 | +0.07(+0.27%) |
May 18, 2023 | 25.08 | 25.47 | 25.05 | 25.43 | 221,655 | +0.26(+1.03%) |
May 17, 2023 | 24.61 | 25.34 | 24.61 | 25.17 | 262,121 | +0.79(+3.23%) |
May 16, 2023 | 24.28 | 24.55 | 24.03 | 24.38 | 230,644 | -0.05(-0.20%) |
May 15, 2023 | 24.14 | 24.72 | 24.14 | 24.43 | 233,064 | +0.37(+1.54%) |
May 12, 2023 | 23.73 | 24.06 | 23.60 | 24.06 | 247,012 | +0.44(+1.86%) |
May 11, 2023 | 23.41 | 23.69 | 23.33 | 23.63 | 367,141 | -0.03(-0.13%) |
May 10, 2023 | 23.89 | 23.98 | 23.29 | 23.66 | 362,917 | +0.01(+0.04%) |
May 09, 2023 | 23.56 | 24.04 | 23.32 | 23.65 | 255,351 | +0.02(+0.08%) |
May 08, 2023 | 23.79 | 24.10 | 23.45 | 23.63 | 216,878 | -0.03(-0.13%) |
May 05, 2023 | 23.43 | 23.72 | 22.99 | 23.66 | 365,256 | +0.56(+2.42%) |
May 04, 2023 | 23.53 | 23.73 | 22.91 | 23.10 | 345,270 | -0.53(-2.24%) |
May 03, 2023 | 23.52 | 24.10 | 23.52 | 23.63 | 264,224 | +0.11(+0.47%) |
May 02, 2023 | 23.77 | 23.86 | 23.30 | 23.52 | 214,409 | -0.33(-1.38%) |