Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.41 | 26.49 | 26.03 | 26.23 | 982,794 | -0.10(-0.37%) |
Jul 28, 2023 | 26.47 | 26.50 | 26.17 | 26.33 | 717,467 | +0.10(+0.37%) |
Jul 27, 2023 | 26.42 | 26.53 | 26.12 | 26.23 | 871,723 | -0.10(-0.37%) |
Jul 26, 2023 | 26.15 | 26.45 | 26.10 | 26.33 | 800,960 | +0.20(+0.78%) |
Jul 25, 2023 | 26.04 | 26.45 | 26.04 | 26.12 | 1,029,819 | +0.06(+0.22%) |
Jul 24, 2023 | 25.72 | 26.12 | 25.71 | 26.06 | 775,158 | +0.31(+1.21%) |
Jul 21, 2023 | 26.03 | 26.03 | 25.73 | 25.75 | 809,738 | -0.12(-0.45%) |
Jul 20, 2023 | 25.81 | 25.96 | 25.61 | 25.87 | 946,191 | +0.10(+0.38%) |
Jul 19, 2023 | 25.60 | 25.80 | 25.53 | 25.77 | 1,210,117 | +0.24(+0.95%) |
Jul 18, 2023 | 25.52 | 25.67 | 25.44 | 25.53 | 643,371 | +0.15(+0.58%) |
Jul 17, 2023 | 24.99 | 25.44 | 24.96 | 25.38 | 674,054 | +0.34(+1.36%) |
Jul 14, 2023 | 25.10 | 25.11 | 24.75 | 25.04 | 735,835 | -0.09(-0.35%) |
Jul 13, 2023 | 25.00 | 25.21 | 24.99 | 25.13 | 646,857 | +0.12(+0.47%) |
Jul 12, 2023 | 25.08 | 25.17 | 24.96 | 25.01 | 881,915 | +0.18(+0.71%) |
Jul 11, 2023 | 24.84 | 24.89 | 24.68 | 24.84 | 692,546 | +0.15(+0.59%) |
Jul 10, 2023 | 24.15 | 24.69 | 24.14 | 24.69 | 893,054 | +0.53(+2.18%) |
Jul 07, 2023 | 23.96 | 24.29 | 23.96 | 24.16 | 1,566,680 | +0.25(+1.06%) |
Jul 06, 2023 | 24.12 | 24.12 | 23.71 | 23.91 | 1,215,726 | -0.53(-2.15%) |
Jul 05, 2023 | 24.72 | 24.73 | 24.39 | 24.44 | 1,244,960 | -0.45(-1.80%) |
Jul 03, 2023 | 24.52 | 24.95 | 24.43 | 24.89 | 682,749 | +0.26(+1.07%) |
Jun 30, 2023 | 24.70 | 24.84 | 24.57 | 24.62 | 1,041,950 | +0.11(+0.44%) |
Jun 29, 2023 | 24.45 | 24.61 | 24.32 | 24.51 | 764,807 | +0.18(+0.72%) |
Jun 28, 2023 | 24.37 | 24.46 | 24.14 | 24.34 | 1,192,693 | -0.09(-0.36%) |
Jun 27, 2023 | 24.13 | 24.55 | 23.99 | 24.43 | 1,082,697 | +0.26(+1.09%) |
Jun 26, 2023 | 24.39 | 24.58 | 24.14 | 24.16 | 1,232,524 | -0.21(-0.88%) |
Jun 23, 2023 | 24.19 | 24.49 | 24.10 | 24.38 | 2,416,303 | +0.07(+0.28%) |
Jun 22, 2023 | 24.59 | 24.87 | 24.28 | 24.31 | 1,338,566 | -0.08(-0.32%) |
Jun 21, 2023 | 24.39 | 24.52 | 24.28 | 24.39 | 1,133,558 | -0.18(-0.71%) |
Jun 20, 2023 | 24.48 | 24.74 | 24.41 | 24.56 | 1,334,921 | +0.09(+0.36%) |
Jun 16, 2023 | 24.84 | 24.89 | 24.37 | 24.48 | 3,680,667 | -0.20(-0.83%) |
Jun 15, 2023 | 24.31 | 24.70 | 24.29 | 24.68 | 1,461,312 | +0.26(+1.08%) |
Jun 14, 2023 | 24.74 | 24.89 | 24.29 | 24.42 | 1,826,831 | -0.38(-1.53%) |
Jun 13, 2023 | 24.95 | 25.40 | 24.74 | 24.80 | 2,045,359 | -0.45(-1.77%) |
Jun 12, 2023 | 25.47 | 25.56 | 25.19 | 25.25 | 1,422,956 | -0.34(-1.33%) |
Jun 09, 2023 | 25.60 | 25.71 | 25.49 | 25.59 | 853,345 | -0.08(-0.30%) |
Jun 08, 2023 | 25.87 | 26.01 | 25.63 | 25.66 | 1,174,217 | -0.28(-1.09%) |
Jun 07, 2023 | 25.69 | 26.04 | 25.58 | 25.95 | 1,580,794 | +0.37(+1.45%) |
Jun 06, 2023 | 25.05 | 25.67 | 25.05 | 25.58 | 1,354,498 | +0.53(+2.10%) |
Jun 05, 2023 | 25.13 | 25.31 | 24.67 | 25.05 | 1,653,023 | -0.40(-1.57%) |
Jun 02, 2023 | 25.29 | 25.65 | 25.25 | 25.45 | 1,523,572 | +0.43(+1.71%) |
Jun 01, 2023 | 24.91 | 25.11 | 24.79 | 25.02 | 1,088,478 | +0.15(+0.59%) |
May 31, 2023 | 25.26 | 25.43 | 24.70 | 24.88 | 1,593,146 | -0.52(-2.03%) |
May 30, 2023 | 25.15 | 25.43 | 24.96 | 25.39 | 1,386,242 | +0.42(+1.68%) |
May 26, 2023 | 24.19 | 25.31 | 24.16 | 24.97 | 3,354,951 | +0.62(+2.54%) |
May 25, 2023 | 24.33 | 24.47 | 24.04 | 24.35 | 1,898,446 | -0.04(-0.16%) |
May 24, 2023 | 24.62 | 24.71 | 24.12 | 24.39 | 2,139,711 | -0.36(-1.44%) |
May 23, 2023 | 24.49 | 24.86 | 24.43 | 24.75 | 2,077,862 | +0.16(+0.67%) |
May 22, 2023 | 24.93 | 25.03 | 24.55 | 24.59 | 1,418,556 | -0.27(-1.09%) |
May 19, 2023 | 25.10 | 25.16 | 24.68 | 24.86 | 1,912,420 | -0.13(-0.50%) |
May 18, 2023 | 24.48 | 25.04 | 24.47 | 24.98 | 1,128,493 | +0.43(+1.77%) |
May 17, 2023 | 24.22 | 24.71 | 24.05 | 24.55 | 1,727,509 | +0.44(+1.84%) |
May 16, 2023 | 24.13 | 24.35 | 24.01 | 24.10 | 1,497,839 | -0.07(-0.28%) |
May 15, 2023 | 24.05 | 24.20 | 23.92 | 24.17 | 1,660,023 | +0.14(+0.60%) |
May 12, 2023 | 24.23 | 24.26 | 23.84 | 24.03 | 1,156,391 | -0.09(-0.36%) |
May 11, 2023 | 23.85 | 24.11 | 23.75 | 24.11 | 1,035,192 | +0.11(+0.44%) |
May 10, 2023 | 24.19 | 24.23 | 23.57 | 24.01 | 1,962,468 | -0.03(-0.12%) |
May 09, 2023 | 23.67 | 24.12 | 23.55 | 24.04 | 1,742,827 | +0.05(+0.20%) |
May 08, 2023 | 23.87 | 24.07 | 23.70 | 23.99 | 1,341,314 | +0.06(+0.24%) |
May 05, 2023 | 23.65 | 23.93 | 23.36 | 23.93 | 1,989,272 | +0.79(+3.42%) |
May 04, 2023 | 23.06 | 23.58 | 22.33 | 23.14 | 1,911,719 | +0.28(+1.22%) |
May 03, 2023 | 22.80 | 23.27 | 22.62 | 22.86 | 2,886,146 | +0.20(+0.89%) |
May 02, 2023 | 23.14 | 23.14 | 22.14 | 22.66 | 2,025,082 | -0.48(-2.09%) |