Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.35 | 26.64 | 26.14 | 26.64 | 646,637 | +0.36(+1.39%) |
Jul 28, 2023 | 26.29 | 26.41 | 26.11 | 26.27 | 447,281 | +0.16(+0.63%) |
Jul 27, 2023 | 26.45 | 26.84 | 26.02 | 26.11 | 683,054 | -0.25(-0.95%) |
Jul 26, 2023 | 26.41 | 26.55 | 26.25 | 26.36 | 509,613 | -0.12(-0.47%) |
Jul 25, 2023 | 26.25 | 26.55 | 26.12 | 26.48 | 570,339 | +0.11(+0.40%) |
Jul 24, 2023 | 26.55 | 26.67 | 26.36 | 26.38 | 481,181 | -0.09(-0.33%) |
Jul 21, 2023 | 26.84 | 26.85 | 26.43 | 26.46 | 395,826 | -0.26(-0.97%) |
Jul 20, 2023 | 26.92 | 26.93 | 26.61 | 26.72 | 336,207 | -0.13(-0.50%) |
Jul 19, 2023 | 26.86 | 27.16 | 26.62 | 26.86 | 378,891 | +0.12(+0.43%) |
Jul 18, 2023 | 26.70 | 27.04 | 26.57 | 26.74 | 421,813 | +0.11(+0.40%) |
Jul 17, 2023 | 26.57 | 26.70 | 26.40 | 26.64 | 492,766 | +0.03(+0.11%) |
Jul 14, 2023 | 26.50 | 26.87 | 26.18 | 26.61 | 445,776 | +0.22(+0.84%) |
Jul 13, 2023 | 26.37 | 26.49 | 26.22 | 26.39 | 543,918 | +0.04(+0.15%) |
Jul 12, 2023 | 26.32 | 26.37 | 26.08 | 26.35 | 375,939 | +0.15(+0.59%) |
Jul 11, 2023 | 25.82 | 26.22 | 25.82 | 26.19 | 410,481 | +0.37(+1.45%) |
Jul 10, 2023 | 25.78 | 26.03 | 25.78 | 25.82 | 521,625 | +0.02(+0.07%) |
Jul 07, 2023 | 25.96 | 26.12 | 25.75 | 25.80 | 940,178 | -0.13(-0.52%) |
Jul 06, 2023 | 25.81 | 25.97 | 25.70 | 25.94 | 851,606 | -0.07(-0.26%) |
Jul 05, 2023 | 26.50 | 26.50 | 25.97 | 26.00 | 523,753 | -0.52(-1.95%) |
Jul 03, 2023 | 26.46 | 26.60 | 26.46 | 26.52 | 204,680 | -0.03(-0.11%) |
Jun 30, 2023 | 26.40 | 26.76 | 26.31 | 26.55 | 620,806 | +0.22(+0.84%) |
Jun 29, 2023 | 26.12 | 26.51 | 26.12 | 26.33 | 508,613 | +0.21(+0.81%) |
Jun 28, 2023 | 26.18 | 26.18 | 25.92 | 26.12 | 573,967 | -0.07(-0.26%) |
Jun 27, 2023 | 25.95 | 26.29 | 25.86 | 26.18 | 519,289 | +0.09(+0.33%) |
Jun 26, 2023 | 26.12 | 26.37 | 26.01 | 26.10 | 586,928 | +0.02(+0.07%) |
Jun 23, 2023 | 26.28 | 26.32 | 26.04 | 26.08 | 804,240 | -0.18(-0.69%) |
Jun 22, 2023 | 26.40 | 26.50 | 25.98 | 26.26 | 975,711 | -0.20(-0.76%) |
Jun 21, 2023 | 26.38 | 26.54 | 26.18 | 26.46 | 987,370 | -0.02(-0.07%) |
Jun 20, 2023 | 26.72 | 26.80 | 26.42 | 26.48 | 1,813,568 | -0.38(-1.43%) |
Jun 16, 2023 | 26.48 | 26.92 | 26.48 | 26.87 | 1,715,482 | +0.40(+1.52%) |
Jun 15, 2023 | 25.67 | 26.57 | 25.29 | 26.46 | 2,234,079 | +1.65(+6.65%) |
Jun 14, 2023 | 25.11 | 25.16 | 24.67 | 24.81 | 427,627 | -0.30(-1.19%) |
Jun 13, 2023 | 25.06 | 25.24 | 24.97 | 25.11 | 338,139 | +0.05(+0.19%) |
Jun 12, 2023 | 25.05 | 25.39 | 24.91 | 25.06 | 582,203 | +0.04(+0.15%) |
Jun 09, 2023 | 24.78 | 25.17 | 24.75 | 25.02 | 488,600 | +0.15(+0.62%) |
Jun 08, 2023 | 24.77 | 24.98 | 24.66 | 24.87 | 562,192 | +0.05(+0.19%) |
Jun 07, 2023 | 24.78 | 24.98 | 24.58 | 24.82 | 1,894,319 | +0.06(+0.23%) |
Jun 06, 2023 | 25.00 | 25.05 | 24.57 | 24.76 | 654,023 | -0.27(-1.07%) |
Jun 05, 2023 | 24.74 | 25.07 | 24.59 | 25.03 | 679,652 | +0.25(+1.01%) |
Jun 02, 2023 | 24.12 | 24.84 | 24.08 | 24.78 | 705,697 | +0.73(+3.03%) |
Jun 01, 2023 | 24.00 | 24.27 | 23.98 | 24.05 | 985,742 | +0.06(+0.24%) |
May 31, 2023 | 24.02 | 24.17 | 23.88 | 24.00 | 1,085,456 | -0.03(-0.12%) |
May 30, 2023 | 24.39 | 24.39 | 23.79 | 24.03 | 844,487 | -0.36(-1.48%) |
May 26, 2023 | 24.27 | 24.54 | 24.17 | 24.39 | 1,544,286 | +0.15(+0.63%) |
May 25, 2023 | 24.40 | 24.51 | 24.08 | 24.23 | 1,604,735 | -0.34(-1.39%) |
May 24, 2023 | 25.00 | 25.06 | 24.53 | 24.58 | 1,602,547 | -0.49(-1.94%) |
May 23, 2023 | 25.34 | 25.49 | 25.03 | 25.06 | 837,883 | -0.26(-1.02%) |
May 22, 2023 | 25.41 | 25.49 | 25.16 | 25.32 | 665,175 | -0.11(-0.45%) |
May 19, 2023 | 25.55 | 25.69 | 25.41 | 25.43 | 706,157 | +0.05(+0.19%) |
May 18, 2023 | 25.55 | 25.61 | 25.21 | 25.39 | 644,622 | -0.22(-0.85%) |
May 17, 2023 | 25.70 | 25.75 | 25.41 | 25.61 | 561,360 | -0.07(-0.26%) |
May 16, 2023 | 25.85 | 25.90 | 25.46 | 25.67 | 753,119 | -0.22(-0.85%) |
May 15, 2023 | 25.72 | 26.20 | 25.67 | 25.89 | 1,434,991 | +0.11(+0.44%) |
May 12, 2023 | 25.74 | 25.89 | 25.50 | 25.78 | 698,883 | +0.07(+0.26%) |
May 11, 2023 | 26.05 | 26.05 | 25.54 | 25.71 | 722,140 | -0.38(-1.46%) |
May 10, 2023 | 25.92 | 26.28 | 25.74 | 26.09 | 1,733,963 | +0.26(+0.99%) |
May 09, 2023 | 26.65 | 26.79 | 25.79 | 25.83 | 3,357,021 | +0.67(+2.65%) |
May 08, 2023 | 25.34 | 25.55 | 25.02 | 25.17 | 1,212,377 | -0.25(-0.97%) |
May 05, 2023 | 25.59 | 25.91 | 25.27 | 25.41 | 981,905 | +0.05(+0.19%) |
May 04, 2023 | 25.75 | 26.00 | 25.12 | 25.37 | 1,285,953 | -0.49(-1.88%) |
May 03, 2023 | 24.75 | 26.19 | 24.66 | 25.85 | 1,991,328 | +0.19(+0.74%) |
May 02, 2023 | 27.43 | 28.68 | 25.65 | 25.66 | 3,249,604 | -6.14(-19.31%) |