Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.56 | 27.56 | 27.42 | 27.44 | 6,755 | -0.03(-0.11%) |
Jul 28, 2023 | 27.40 | 27.52 | 27.40 | 27.47 | 6,051 | +0.24(+0.88%) |
Jul 27, 2023 | 27.43 | 27.52 | 27.23 | 27.23 | 11,800 | -0.26(-0.95%) |
Jul 26, 2023 | 27.49 | 27.58 | 27.49 | 27.49 | 500 | +0.15(+0.55%) |
Jul 25, 2023 | 27.38 | 27.45 | 27.34 | 27.34 | 1,634 | +0.06(+0.22%) |
Jul 24, 2023 | 27.34 | 27.42 | 27.26 | 27.28 | 24,618 | -0.06(-0.22%) |
Jul 21, 2023 | 27.43 | 27.46 | 27.33 | 27.34 | 2,395 | +0.03(+0.11%) |
Jul 20, 2023 | 27.31 | 27.31 | 27.29 | 27.31 | 4,212 | -0.10(-0.36%) |
Jul 19, 2023 | 27.37 | 27.44 | 27.35 | 27.41 | 13,861 | +0.05(+0.18%) |
Jul 18, 2023 | 27.29 | 27.37 | 27.27 | 27.36 | 11,396 | +0.22(+0.81%) |
Jul 17, 2023 | 27.01 | 27.17 | 27.01 | 27.14 | 55,499 | +0.12(+0.44%) |
Jul 14, 2023 | 26.92 | 27.02 | 26.92 | 27.02 | 5,750 | -0.03(-0.11%) |
Jul 13, 2023 | 27.07 | 27.07 | 27.01 | 27.05 | 9,000 | -0.08(-0.29%) |
Jul 12, 2023 | 27.29 | 27.29 | 27.02 | 27.13 | 5,208 | +0.15(+0.56%) |
Jul 11, 2023 | 26.86 | 26.98 | 26.86 | 26.98 | 3,585 | +0.27(+1.01%) |
Jul 10, 2023 | 26.64 | 26.71 | 26.64 | 26.71 | 1,402 | +0.20(+0.75%) |
Jul 07, 2023 | 26.35 | 26.58 | 26.35 | 26.51 | 1,433 | +0.16(+0.61%) |
Jul 06, 2023 | 26.26 | 26.36 | 26.10 | 26.35 | 3,130 | -0.13(-0.49%) |
Jul 05, 2023 | 26.59 | 26.59 | 26.47 | 26.48 | 5,193 | +0.02(+0.08%) |
Jul 04, 2023 | 26.71 | 26.71 | 26.46 | 26.46 | 694 | -0.12(-0.45%) |
Jun 30, 2023 | 26.58 | 0 | +0.22(+0.83%) | |||
Jun 29, 2023 | 26.20 | 26.37 | 26.20 | 26.36 | 24,970 | +0.33(+1.27%) |
Jun 28, 2023 | 25.97 | 26.03 | 25.93 | 26.03 | 8,974 | +0.11(+0.42%) |
Jun 27, 2023 | 25.67 | 25.95 | 25.67 | 25.92 | 12,083 | +0.44(+1.73%) |
Jun 26, 2023 | 25.58 | 25.59 | 25.41 | 25.48 | 4,106 | -0.01(-0.04%) |
Jun 23, 2023 | 25.70 | 25.70 | 25.49 | 25.49 | 2,024 | -0.18(-0.70%) |
Jun 22, 2023 | 25.73 | 25.74 | 25.66 | 25.67 | 10,365 | -0.21(-0.81%) |
Jun 21, 2023 | 25.90 | 25.94 | 25.87 | 25.88 | 16,771 | -0.15(-0.58%) |
Jun 20, 2023 | 26.22 | 26.22 | 25.98 | 26.03 | 11,463 | -0.05(-0.19%) |
Jun 19, 2023 | 26.02 | 26.08 | 26.02 | 26.08 | 1,342 | -0.03(-0.11%) |
Jun 16, 2023 | 26.10 | 26.16 | 26.06 | 26.11 | 2,664 | -0.14(-0.53%) |
Jun 15, 2023 | 26.19 | 26.27 | 26.05 | 26.25 | 8,546 | +0.04(+0.15%) |
Jun 14, 2023 | 26.39 | 26.45 | 26.12 | 26.21 | 9,281 | -0.18(-0.68%) |
Jun 13, 2023 | 26.29 | 26.41 | 26.29 | 26.39 | 15,874 | +0.20(+0.76%) |
Jun 12, 2023 | 26.09 | 26.26 | 26.09 | 26.19 | 13,595 | +0.16(+0.61%) |
Jun 09, 2023 | 26.17 | 26.17 | 26.02 | 26.03 | 6,060 | -0.17(-0.65%) |
Jun 08, 2023 | 26.19 | 26.28 | 26.14 | 26.20 | 7,760 | -0.19(-0.72%) |
Jun 07, 2023 | 26.16 | 26.39 | 26.16 | 26.39 | 3,750 | +0.36(+1.38%) |
Jun 06, 2023 | 25.76 | 26.07 | 25.76 | 26.03 | 13,618 | +0.45(+1.76%) |
Jun 05, 2023 | 24.78 | 25.70 | 24.78 | 25.58 | 15,435 | -0.21(-0.81%) |
Jun 02, 2023 | 25.03 | 25.83 | 25.03 | 25.79 | 1,418 | +0.77(+3.08%) |
Jun 01, 2023 | 24.77 | 25.09 | 24.77 | 25.02 | 12,158 | -0.06(-0.24%) |
May 31, 2023 | 25.30 | 25.30 | 24.96 | 25.08 | 3,013 | -0.39(-1.53%) |
May 30, 2023 | 25.42 | 25.50 | 25.38 | 25.47 | 6,894 | -0.13(-0.51%) |
May 29, 2023 | 25.95 | 25.95 | 25.59 | 25.60 | 770 | +0.08(+0.31%) |
May 26, 2023 | 25.42 | 25.55 | 25.42 | 25.52 | 6,250 | +0.21(+0.83%) |
May 25, 2023 | 25.27 | 25.33 | 25.17 | 25.31 | 9,674 | +0.05(+0.20%) |
May 24, 2023 | 25.21 | 25.27 | 25.15 | 25.26 | 6,720 | -0.11(-0.43%) |
May 23, 2023 | 25.16 | 25.60 | 25.16 | 25.37 | 3,842 | -0.09(-0.35%) |
May 19, 2023 | 25.46 | 0 | -0.19(-0.74%) | |||
May 18, 2023 | 26.00 | 26.00 | 25.39 | 25.65 | 9,039 | +0.29(+1.14%) |
May 17, 2023 | 25.38 | 25.38 | 25.30 | 25.36 | 8,448 | +0.35(+1.40%) |
May 16, 2023 | 25.02 | 25.06 | 24.98 | 25.01 | 4,709 | -0.30(-1.19%) |
May 15, 2023 | 25.27 | 25.36 | 25.24 | 25.31 | 24,630 | +0.10(+0.40%) |
May 12, 2023 | 25.11 | 25.21 | 25.11 | 25.21 | 2,805 | +0.08(+0.32%) |
May 11, 2023 | 25.13 | 25.14 | 25.04 | 25.13 | 4,570 | +0.00(+0.00%) |
May 10, 2023 | 25.47 | 25.47 | 24.96 | 25.13 | 2,088 | +0.02(+0.08%) |
May 09, 2023 | 25.05 | 25.13 | 25.03 | 25.11 | 7,902 | -0.03(-0.12%) |
May 08, 2023 | 25.15 | 25.17 | 25.06 | 25.14 | 15,567 | -0.10(-0.40%) |
May 05, 2023 | 25.21 | 25.28 | 25.13 | 25.24 | 13,520 | +0.18(+0.72%) |
May 04, 2023 | 25.31 | 25.35 | 24.99 | 25.06 | 16,974 | -0.64(-2.49%) |
May 03, 2023 | 25.84 | 25.96 | 25.70 | 25.70 | 6,262 | +0.08(+0.31%) |
May 02, 2023 | 25.63 | 25.63 | 25.34 | 25.62 | 3,149 | -0.23(-0.89%) |