Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.59 | 26.83 | 26.59 | 26.67 | 162,261 | +0.08(+0.28%) |
Jul 28, 2023 | 26.93 | 27.09 | 26.59 | 26.59 | 149,466 | -0.34(-1.27%) |
Jul 27, 2023 | 27.12 | 27.59 | 26.74 | 26.93 | 181,670 | -0.10(-0.39%) |
Jul 26, 2023 | 26.72 | 27.20 | 26.66 | 27.04 | 353,304 | +0.60(+2.26%) |
Jul 25, 2023 | 26.22 | 26.95 | 26.03 | 26.44 | 235,966 | +0.12(+0.47%) |
Jul 24, 2023 | 26.00 | 26.57 | 25.93 | 26.32 | 156,504 | +0.27(+1.02%) |
Jul 21, 2023 | 26.45 | 26.47 | 25.88 | 26.05 | 117,486 | -0.24(-0.90%) |
Jul 20, 2023 | 26.47 | 26.52 | 25.96 | 26.29 | 125,324 | -0.19(-0.72%) |
Jul 19, 2023 | 26.28 | 26.60 | 26.09 | 26.48 | 164,769 | +0.22(+0.83%) |
Jul 18, 2023 | 25.88 | 26.59 | 25.88 | 26.26 | 112,153 | +0.33(+1.28%) |
Jul 17, 2023 | 25.60 | 26.22 | 25.42 | 25.93 | 88,540 | +0.31(+1.22%) |
Jul 14, 2023 | 25.79 | 25.79 | 25.31 | 25.62 | 95,552 | +0.02(+0.07%) |
Jul 13, 2023 | 25.49 | 25.86 | 25.39 | 25.60 | 65,820 | +0.27(+1.08%) |
Jul 12, 2023 | 25.43 | 25.71 | 25.20 | 25.32 | 79,322 | +0.32(+1.29%) |
Jul 11, 2023 | 25.04 | 25.22 | 24.77 | 25.00 | 55,664 | +0.07(+0.27%) |
Jul 10, 2023 | 24.95 | 25.57 | 24.80 | 24.94 | 71,302 | -0.16(-0.64%) |
Jul 07, 2023 | 24.29 | 25.23 | 24.29 | 25.10 | 118,082 | +0.63(+2.59%) |
Jul 06, 2023 | 24.86 | 24.93 | 24.15 | 24.46 | 120,025 | -0.65(-2.60%) |
Jul 05, 2023 | 25.29 | 25.43 | 24.99 | 25.12 | 73,586 | -0.26(-1.01%) |
Jul 03, 2023 | 25.11 | 25.59 | 25.11 | 25.37 | 40,279 | +0.24(+0.94%) |
Jun 30, 2023 | 25.61 | 25.61 | 25.11 | 25.13 | 81,275 | -0.44(-1.70%) |
Jun 29, 2023 | 25.57 | 25.88 | 25.55 | 25.57 | 65,483 | +0.22(+0.86%) |
Jun 28, 2023 | 25.25 | 25.38 | 24.99 | 25.35 | 95,526 | +0.14(+0.56%) |
Jun 27, 2023 | 25.01 | 25.50 | 24.85 | 25.21 | 100,162 | +0.23(+0.91%) |
Jun 26, 2023 | 24.97 | 25.38 | 24.96 | 24.98 | 95,036 | +0.02(+0.08%) |
Jun 23, 2023 | 24.96 | 25.25 | 24.68 | 24.96 | 545,628 | -0.16(-0.64%) |
Jun 22, 2023 | 25.54 | 25.57 | 24.96 | 25.13 | 106,851 | -0.54(-2.10%) |
Jun 21, 2023 | 25.75 | 26.01 | 25.56 | 25.66 | 120,910 | -0.15(-0.59%) |
Jun 20, 2023 | 26.49 | 26.49 | 25.78 | 25.82 | 119,103 | -0.67(-2.54%) |
Jun 16, 2023 | 27.24 | 27.24 | 26.36 | 26.49 | 217,174 | -0.46(-1.72%) |
Jun 15, 2023 | 26.63 | 27.20 | 26.52 | 26.95 | 175,546 | +0.14(+0.53%) |
Jun 14, 2023 | 27.44 | 27.72 | 26.68 | 26.81 | 125,728 | -0.59(-2.14%) |
Jun 13, 2023 | 26.91 | 27.64 | 26.78 | 27.40 | 136,758 | +0.63(+2.37%) |
Jun 12, 2023 | 27.44 | 27.76 | 26.71 | 26.76 | 121,964 | -0.41(-1.50%) |
Jun 09, 2023 | 27.68 | 27.77 | 27.09 | 27.17 | 89,850 | -0.60(-2.15%) |
Jun 08, 2023 | 27.52 | 27.82 | 27.08 | 27.77 | 116,240 | +0.15(+0.55%) |
Jun 07, 2023 | 27.16 | 28.05 | 26.98 | 27.62 | 193,082 | +0.70(+2.60%) |
Jun 06, 2023 | 25.59 | 27.26 | 25.59 | 26.91 | 146,672 | +1.23(+4.79%) |
Jun 05, 2023 | 26.07 | 26.17 | 25.55 | 25.68 | 111,383 | -0.56(-2.13%) |
Jun 02, 2023 | 24.84 | 26.28 | 24.76 | 26.24 | 185,367 | +1.60(+6.49%) |
Jun 01, 2023 | 24.43 | 24.95 | 24.02 | 24.64 | 86,605 | +0.34(+1.40%) |
May 31, 2023 | 24.94 | 24.99 | 24.00 | 24.30 | 267,037 | -0.69(-2.77%) |
May 30, 2023 | 25.72 | 25.72 | 24.94 | 24.99 | 126,732 | -0.59(-2.29%) |
May 26, 2023 | 25.05 | 25.65 | 24.77 | 25.58 | 137,836 | +0.47(+1.89%) |
May 25, 2023 | 24.73 | 25.16 | 24.73 | 25.11 | 119,999 | +0.27(+1.07%) |
May 24, 2023 | 25.05 | 25.18 | 24.62 | 24.84 | 121,111 | -0.33(-1.32%) |
May 23, 2023 | 24.66 | 25.75 | 24.66 | 25.17 | 191,800 | +0.48(+1.96%) |
May 22, 2023 | 23.72 | 24.72 | 23.39 | 24.69 | 214,575 | +1.25(+5.33%) |
May 19, 2023 | 24.12 | 24.12 | 23.17 | 23.44 | 170,816 | -0.31(-1.32%) |
May 18, 2023 | 23.57 | 23.85 | 23.29 | 23.75 | 148,345 | +0.26(+1.09%) |
May 17, 2023 | 22.40 | 23.54 | 22.26 | 23.50 | 189,126 | +1.49(+6.75%) |
May 16, 2023 | 22.40 | 22.47 | 22.01 | 22.01 | 73,716 | -0.27(-1.23%) |
May 15, 2023 | 22.26 | 22.67 | 22.21 | 22.29 | 87,790 | +0.05(+0.21%) |
May 12, 2023 | 22.19 | 22.36 | 21.82 | 22.24 | 107,150 | +0.14(+0.64%) |
May 11, 2023 | 21.89 | 22.22 | 21.82 | 22.10 | 117,329 | -0.23(-1.02%) |
May 10, 2023 | 22.99 | 23.10 | 22.10 | 22.32 | 136,078 | -0.33(-1.46%) |
May 09, 2023 | 23.14 | 23.49 | 22.60 | 22.65 | 122,252 | -0.55(-2.37%) |
May 08, 2023 | 24.24 | 24.24 | 23.20 | 23.20 | 119,174 | -0.88(-3.66%) |
May 05, 2023 | 23.50 | 24.20 | 23.24 | 24.08 | 215,093 | +1.21(+5.30%) |
May 04, 2023 | 23.12 | 23.26 | 21.99 | 22.87 | 237,171 | -0.47(-2.00%) |
May 03, 2023 | 22.96 | 24.02 | 22.96 | 23.34 | 280,800 | +0.53(+2.33%) |
May 02, 2023 | 23.95 | 24.02 | 22.70 | 22.81 | 398,025 | -1.14(-4.75%) |