Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.31 | 26.60 | 26.30 | 26.60 | 7,004 | -0.19(-0.71%) |
Jul 28, 2023 | 27.00 | 27.09 | 26.69 | 26.79 | 4,536 | +0.49(+1.86%) |
Jul 27, 2023 | 28.20 | 28.87 | 26.30 | 26.30 | 20,706 | -1.75(-6.24%) |
Jul 26, 2023 | 26.90 | 28.88 | 26.86 | 28.05 | 13,908 | +0.52(+1.89%) |
Jul 25, 2023 | 26.11 | 28.20 | 26.11 | 27.53 | 17,140 | +1.29(+4.92%) |
Jul 24, 2023 | 25.97 | 27.49 | 25.60 | 26.24 | 9,285 | +0.42(+1.63%) |
Jul 21, 2023 | 26.09 | 26.14 | 25.64 | 25.82 | 3,030 | -0.32(-1.22%) |
Jul 20, 2023 | 26.20 | 26.54 | 25.90 | 26.14 | 6,384 | -0.76(-2.82%) |
Jul 19, 2023 | 28.90 | 28.90 | 26.11 | 26.90 | 13,191 | -1.22(-4.34%) |
Jul 18, 2023 | 26.99 | 28.32 | 26.99 | 28.12 | 24,814 | +1.50(+5.63%) |
Jul 17, 2023 | 26.03 | 26.70 | 26.00 | 26.62 | 15,047 | +0.42(+1.60%) |
Jul 14, 2023 | 25.24 | 26.50 | 25.00 | 26.20 | 8,208 | +0.84(+3.31%) |
Jul 13, 2023 | 25.50 | 25.97 | 25.32 | 25.36 | 4,935 | -0.64(-2.46%) |
Jul 12, 2023 | 26.37 | 26.40 | 26.00 | 26.00 | 1,498 | -0.80(-2.99%) |
Jul 11, 2023 | 25.34 | 26.80 | 25.00 | 26.80 | 644 | +1.63(+6.48%) |
Jul 10, 2023 | 25.71 | 26.85 | 25.17 | 25.17 | 3,956 | -0.66(-2.56%) |
Jul 07, 2023 | 27.13 | 27.13 | 25.83 | 25.83 | 8,100 | -0.72(-2.71%) |
Jul 06, 2023 | 26.98 | 27.03 | 26.55 | 26.55 | 1,099 | -0.45(-1.67%) |
Jul 05, 2023 | 26.10 | 27.00 | 25.99 | 27.00 | 2,580 | +0.78(+2.97%) |
Jul 03, 2023 | 26.22 | 26.50 | 25.66 | 26.22 | 7,820 | +0.01(+0.04%) |
Jun 30, 2023 | 26.90 | 27.59 | 26.21 | 26.21 | 12,699 | -0.89(-3.28%) |
Jun 29, 2023 | 25.70 | 27.36 | 25.70 | 27.10 | 18,625 | +1.25(+4.84%) |
Jun 28, 2023 | 25.59 | 26.00 | 25.34 | 25.85 | 5,835 | -0.15(-0.58%) |
Jun 27, 2023 | 25.94 | 27.19 | 25.57 | 26.00 | 6,227 | +0.01(+0.04%) |
Jun 26, 2023 | 26.00 | 26.08 | 25.90 | 25.99 | 2,811 | -0.01(-0.04%) |
Jun 23, 2023 | 26.20 | 26.20 | 26.00 | 26.00 | 4,414 | -0.02(-0.08%) |
Jun 22, 2023 | 26.50 | 26.87 | 26.02 | 26.02 | 8,593 | -0.46(-1.74%) |
Jun 21, 2023 | 27.00 | 27.08 | 26.48 | 26.48 | 3,847 | +0.00(+0.00%) |
Jun 20, 2023 | 26.70 | 28.00 | 26.20 | 26.48 | 14,183 | +0.13(+0.49%) |
Jun 16, 2023 | 25.19 | 27.42 | 25.01 | 26.35 | 14,476 | +1.16(+4.61%) |
Jun 15, 2023 | 25.66 | 25.75 | 25.19 | 25.19 | 1,045 | +0.10(+0.40%) |
Jun 14, 2023 | 25.02 | 25.09 | 24.82 | 25.09 | 4,154 | -0.05(-0.20%) |
Jun 13, 2023 | 24.95 | 25.14 | 24.83 | 25.14 | 3,041 | -0.26(-1.02%) |
Jun 12, 2023 | 24.90 | 25.48 | 24.90 | 25.40 | 7,362 | +0.40(+1.60%) |
Jun 09, 2023 | 24.66 | 25.30 | 24.66 | 25.00 | 3,018 | -0.06(-0.24%) |
Jun 08, 2023 | 24.80 | 25.60 | 24.63 | 25.06 | 3,865 | -0.24(-0.95%) |
Jun 07, 2023 | 26.36 | 26.36 | 25.30 | 25.30 | 433 | -0.04(-0.16%) |
Jun 06, 2023 | 25.00 | 25.75 | 24.02 | 25.34 | 3,666 | +1.35(+5.63%) |
Jun 05, 2023 | 24.90 | 25.54 | 23.99 | 23.99 | 1,364 | -1.01(-4.04%) |
Jun 02, 2023 | 24.40 | 25.00 | 24.38 | 25.00 | 2,169 | +0.23(+0.93%) |
Jun 01, 2023 | 24.38 | 24.80 | 24.30 | 24.77 | 3,048 | -0.23(-0.92%) |
May 31, 2023 | 24.98 | 26.20 | 24.98 | 25.00 | 2,259 | -0.14(-0.56%) |
May 30, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 664 | +0.10(+0.40%) |
May 26, 2023 | 25.78 | 25.78 | 24.75 | 25.04 | 3,194 | -1.46(-5.51%) |
May 25, 2023 | 25.30 | 26.50 | 25.30 | 26.50 | 1,215 | -0.30(-1.12%) |
May 24, 2023 | 26.33 | 26.80 | 25.70 | 26.80 | 5,508 | +0.30(+1.13%) |
May 23, 2023 | 27.20 | 27.20 | 26.34 | 26.50 | 8,130 | -0.28(-1.05%) |
May 22, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 330 | +0.45(+1.71%) |
May 18, 2023 | 26.33 | 342 | -0.67(-2.48%) | |||
May 17, 2023 | 27.05 | 27.30 | 27.00 | 27.00 | 1,747 | -0.52(-1.89%) |
May 16, 2023 | 27.50 | 28.00 | 27.50 | 27.52 | 4,983 | +0.02(+0.07%) |
May 15, 2023 | 27.49 | 27.50 | 25.45 | 27.50 | 3,237 | +0.00(+0.00%) |
May 11, 2023 | 27.50 | 151 | -2.20(-7.41%) | |||
May 10, 2023 | 29.88 | 31.00 | 29.18 | 29.70 | 2,587 | -0.30(-1.00%) |
May 08, 2023 | 30.00 | 450 | -0.85(-2.76%) | |||
May 05, 2023 | 31.09 | 31.09 | 30.85 | 30.85 | 1,133 | +0.30(+0.98%) |
May 04, 2023 | 30.96 | 30.96 | 30.40 | 30.55 | 1,358 | +0.05(+0.16%) |
May 03, 2023 | 31.00 | 31.00 | 30.50 | 30.50 | 1,310 | -0.54(-1.75%) |