Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.25 | 25.47 | 24.92 | 25.13 | 1,019,567 | +0.12(+0.49%) |
Jul 28, 2023 | 25.30 | 25.50 | 24.76 | 25.00 | 944,021 | -0.14(-0.57%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.11 | 25.14 | 997,079 | -0.85(-3.26%) |
Jul 26, 2023 | 26.12 | 26.32 | 25.97 | 25.99 | 637,770 | -0.20(-0.76%) |
Jul 25, 2023 | 26.38 | 26.43 | 26.12 | 26.19 | 678,440 | -0.21(-0.79%) |
Jul 24, 2023 | 26.65 | 26.72 | 26.31 | 26.40 | 667,244 | -0.18(-0.68%) |
Jul 21, 2023 | 26.43 | 26.66 | 26.28 | 26.58 | 886,838 | +0.24(+0.90%) |
Jul 20, 2023 | 26.23 | 26.48 | 26.01 | 26.34 | 1,105,028 | +0.07(+0.25%) |
Jul 19, 2023 | 26.00 | 26.36 | 25.85 | 26.28 | 1,275,177 | +0.46(+1.77%) |
Jul 18, 2023 | 25.86 | 25.90 | 25.44 | 25.82 | 1,282,368 | -0.05(-0.18%) |
Jul 17, 2023 | 25.79 | 26.08 | 25.51 | 25.87 | 764,023 | -0.05(-0.18%) |
Jul 14, 2023 | 26.41 | 26.41 | 25.64 | 25.92 | 1,251,305 | -0.46(-1.73%) |
Jul 13, 2023 | 26.59 | 26.79 | 26.27 | 26.37 | 1,009,398 | -0.28(-1.04%) |
Jul 12, 2023 | 26.74 | 26.85 | 26.45 | 26.65 | 600,914 | +0.10(+0.39%) |
Jul 11, 2023 | 26.25 | 26.58 | 26.09 | 26.54 | 945,789 | +0.29(+1.12%) |
Jul 10, 2023 | 26.22 | 26.47 | 26.05 | 26.25 | 678,343 | -0.04(-0.14%) |
Jul 07, 2023 | 26.26 | 26.60 | 26.22 | 26.29 | 945,431 | +0.03(+0.11%) |
Jul 06, 2023 | 26.88 | 27.16 | 26.18 | 26.26 | 1,564,150 | -0.95(-3.50%) |
Jul 05, 2023 | 27.10 | 27.34 | 26.77 | 27.21 | 851,717 | +0.05(+0.18%) |
Jul 03, 2023 | 27.05 | 27.36 | 26.93 | 27.16 | 317,211 | -0.01(-0.03%) |
Jun 30, 2023 | 26.79 | 27.20 | 26.65 | 27.17 | 895,211 | +0.48(+1.78%) |
Jun 29, 2023 | 26.79 | 26.82 | 26.54 | 26.70 | 724,890 | -0.16(-0.60%) |
Jun 28, 2023 | 27.18 | 27.30 | 26.83 | 26.86 | 766,071 | -0.42(-1.53%) |
Jun 27, 2023 | 27.31 | 27.49 | 27.21 | 27.28 | 838,691 | +0.02(+0.07%) |
Jun 26, 2023 | 27.34 | 27.82 | 27.23 | 27.26 | 1,659,902 | +0.09(+0.32%) |
Jun 23, 2023 | 27.59 | 27.78 | 27.10 | 27.17 | 11,126,961 | -0.44(-1.58%) |
Jun 22, 2023 | 28.16 | 28.30 | 27.58 | 27.61 | 1,530,566 | -0.70(-2.49%) |
Jun 21, 2023 | 27.94 | 28.43 | 27.68 | 28.31 | 646,666 | +0.21(+0.74%) |
Jun 20, 2023 | 28.60 | 28.63 | 27.83 | 28.10 | 1,073,506 | -0.57(-1.99%) |
Jun 16, 2023 | 28.67 | 28.87 | 28.40 | 28.67 | 2,545,723 | +0.14(+0.50%) |
Jun 15, 2023 | 28.34 | 28.56 | 28.25 | 28.53 | 607,750 | +0.26(+0.91%) |
May 08, 2023 | 28.66 | 28.96 | 28.26 | 28.27 | 894,734 | -0.22(-0.76%) |
May 05, 2023 | 27.80 | 28.88 | 27.78 | 28.49 | 1,293,671 | +0.93(+3.37%) |
May 04, 2023 | 28.09 | 28.16 | 27.01 | 27.56 | 812,408 | -0.46(-1.64%) |
May 03, 2023 | 28.37 | 28.58 | 27.90 | 28.02 | 888,293 | -0.17(-0.60%) |
May 02, 2023 | 28.28 | 28.45 | 27.79 | 28.19 | 862,666 | -0.31(-1.09%) |