Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.64 | 26.69 | 26.64 | 26.69 | 1,347 | +0.09(+0.34%) |
Jul 28, 2023 | 26.61 | 26.65 | 26.60 | 26.60 | 4,202 | +0.22(+0.83%) |
Jul 27, 2023 | 26.52 | 26.62 | 26.38 | 26.38 | 3,663 | +0.07(+0.27%) |
Jul 26, 2023 | 26.23 | 26.34 | 26.20 | 26.31 | 8,279 | -0.01(-0.04%) |
Jul 25, 2023 | 26.21 | 26.36 | 26.21 | 26.32 | 13,342 | -0.03(-0.11%) |
Jul 24, 2023 | 26.25 | 26.35 | 26.25 | 26.35 | 12,255 | +0.00(+0.00%) |
Jul 21, 2023 | 26.28 | 26.35 | 26.26 | 26.35 | 4,814 | +0.15(+0.57%) |
Jul 20, 2023 | 26.15 | 26.24 | 26.15 | 26.20 | 4,285 | +0.04(+0.15%) |
Jul 19, 2023 | 26.21 | 26.21 | 26.16 | 26.16 | 5,700 | +0.08(+0.31%) |
Jul 18, 2023 | 26.03 | 26.10 | 26.03 | 26.08 | 14,426 | +0.17(+0.66%) |
Jul 17, 2023 | 25.93 | 25.93 | 25.89 | 25.91 | 1,190 | -0.02(-0.08%) |
Jul 14, 2023 | 25.99 | 26.04 | 25.93 | 25.93 | 2,981 | -0.07(-0.27%) |
Jul 13, 2023 | 26.00 | 26.00 | 25.97 | 26.00 | 7,610 | +0.24(+0.93%) |
Jul 12, 2023 | 25.80 | 25.80 | 25.76 | 25.76 | 4,706 | +0.17(+0.66%) |
Jul 11, 2023 | 25.58 | 25.60 | 25.56 | 25.59 | 2,713 | +0.15(+0.59%) |
Jul 10, 2023 | 25.34 | 25.49 | 25.34 | 25.44 | 3,506 | -0.08(-0.31%) |
Jul 07, 2023 | 25.50 | 25.57 | 25.50 | 25.52 | 5,819 | +0.02(+0.08%) |
Jul 06, 2023 | 25.70 | 25.70 | 25.49 | 25.50 | 11,711 | -0.50(-1.92%) |
Jul 05, 2023 | 25.88 | 26.02 | 25.88 | 26.00 | 20,356 | -0.02(-0.08%) |
Jul 04, 2023 | 26.31 | 26.31 | 26.02 | 26.02 | 4,922 | -0.19(-0.72%) |
Jun 30, 2023 | 26.21 | 0 | +0.16(+0.61%) | |||
Jun 29, 2023 | 25.99 | 26.07 | 25.99 | 26.05 | 6,721 | +0.02(+0.08%) |
Jun 28, 2023 | 25.97 | 26.03 | 25.95 | 26.03 | 9,398 | -0.06(-0.23%) |
Jun 27, 2023 | 25.97 | 26.09 | 25.87 | 26.09 | 3,816 | +0.14(+0.54%) |
Jun 26, 2023 | 25.93 | 25.95 | 25.90 | 25.95 | 3,869 | +0.01(+0.04%) |
Jun 23, 2023 | 25.93 | 25.94 | 25.91 | 25.94 | 4,249 | -0.25(-0.95%) |
Jun 22, 2023 | 26.09 | 26.19 | 26.09 | 26.19 | 2,216 | +0.00(+0.00%) |
Jun 21, 2023 | 26.25 | 26.30 | 26.19 | 26.19 | 4,343 | +0.03(+0.11%) |
Jun 20, 2023 | 26.16 | 26.25 | 26.16 | 26.16 | 16,107 | -0.19(-0.72%) |
Jun 19, 2023 | 26.67 | 26.67 | 26.35 | 26.35 | 5,015 | -0.16(-0.60%) |
Jun 16, 2023 | 26.58 | 26.61 | 26.51 | 26.51 | 6,119 | +0.01(+0.04%) |
Jun 15, 2023 | 26.39 | 26.50 | 26.39 | 26.50 | 3,039 | +0.13(+0.49%) |
Jun 14, 2023 | 26.45 | 26.45 | 26.36 | 26.37 | 7,842 | -0.03(-0.11%) |
Jun 13, 2023 | 26.34 | 26.40 | 26.34 | 26.40 | 21,621 | +0.22(+0.84%) |
Jun 12, 2023 | 26.07 | 26.20 | 26.07 | 26.18 | 544 | +0.11(+0.42%) |
Jun 09, 2023 | 26.06 | 26.07 | 26.04 | 26.07 | 2,814 | +0.05(+0.19%) |
Jun 08, 2023 | 26.07 | 26.07 | 25.93 | 26.02 | 1,076 | +0.00(+0.00%) |
Jun 07, 2023 | 26.05 | 26.05 | 26.00 | 26.02 | 5,255 | -0.25(-0.95%) |
Jun 06, 2023 | 26.09 | 26.27 | 26.09 | 26.27 | 10,684 | +0.35(+1.35%) |
Jun 05, 2023 | 26.05 | 26.05 | 25.92 | 25.92 | 4,870 | -0.25(-0.96%) |
Jun 02, 2023 | 25.91 | 26.19 | 25.91 | 26.17 | 5,193 | +0.51(+1.99%) |
Jun 01, 2023 | 25.60 | 25.70 | 25.60 | 25.66 | 6,227 | +0.16(+0.63%) |
May 31, 2023 | 25.50 | 25.59 | 25.42 | 25.50 | 19,154 | -0.13(-0.51%) |
May 30, 2023 | 25.80 | 25.81 | 25.62 | 25.63 | 9,986 | -0.23(-0.89%) |
May 29, 2023 | 25.96 | 26.00 | 25.86 | 25.86 | 3,022 | -0.10(-0.39%) |
May 26, 2023 | 25.83 | 25.98 | 25.83 | 25.96 | 2,386 | +0.17(+0.66%) |
May 25, 2023 | 25.70 | 25.79 | 25.70 | 25.79 | 1,594 | +0.10(+0.39%) |
May 24, 2023 | 25.80 | 25.80 | 25.68 | 25.69 | 32,528 | -0.29(-1.12%) |
May 23, 2023 | 26.12 | 26.12 | 25.96 | 25.98 | 6,597 | -0.24(-0.92%) |
May 19, 2023 | 26.22 | 0 | +0.11(+0.42%) | |||
May 18, 2023 | 26.14 | 26.14 | 26.05 | 26.11 | 7,983 | +0.08(+0.31%) |
May 17, 2023 | 25.94 | 26.03 | 25.93 | 26.03 | 10,082 | +0.20(+0.77%) |
May 16, 2023 | 25.95 | 25.95 | 25.83 | 25.83 | 16,929 | -0.16(-0.62%) |
May 15, 2023 | 25.83 | 26.05 | 25.83 | 25.99 | 5,716 | +0.07(+0.27%) |
May 12, 2023 | 25.85 | 25.92 | 25.84 | 25.92 | 2,563 | +0.09(+0.35%) |
May 11, 2023 | 25.69 | 25.83 | 25.69 | 25.83 | 3,158 | +0.08(+0.31%) |
May 10, 2023 | 25.75 | 25.76 | 25.64 | 25.75 | 5,101 | -0.10(-0.39%) |
May 09, 2023 | 25.77 | 25.85 | 25.77 | 25.85 | 3,702 | -0.06(-0.23%) |
May 08, 2023 | 25.87 | 25.91 | 25.84 | 25.91 | 33,556 | +0.04(+0.15%) |
May 05, 2023 | 25.60 | 25.88 | 25.60 | 25.87 | 15,100 | +0.33(+1.29%) |
May 04, 2023 | 25.47 | 25.56 | 25.47 | 25.54 | 12,675 | +0.01(+0.04%) |
May 03, 2023 | 25.67 | 25.69 | 25.53 | 25.53 | 6,912 | -0.10(-0.39%) |
May 02, 2023 | 25.68 | 25.68 | 25.54 | 25.63 | 10,141 | -0.32(-1.23%) |