Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.34 | 25.55 | 25.26 | 25.30 | 416,221 | +0.06(+0.26%) |
Jul 28, 2023 | 25.18 | 25.33 | 24.98 | 25.24 | 444,554 | +0.06(+0.22%) |
Jul 27, 2023 | 25.41 | 25.41 | 24.99 | 25.18 | 381,879 | -0.02(-0.07%) |
Jul 26, 2023 | 25.02 | 25.35 | 25.02 | 25.20 | 365,202 | -0.01(-0.04%) |
Jul 25, 2023 | 25.16 | 25.47 | 25.00 | 25.21 | 598,733 | -0.02(-0.07%) |
Jul 24, 2023 | 24.72 | 25.24 | 24.72 | 25.23 | 409,731 | +0.31(+1.23%) |
Jul 21, 2023 | 25.16 | 25.24 | 24.73 | 24.92 | 443,578 | -0.05(-0.19%) |
Jul 20, 2023 | 25.08 | 25.10 | 24.69 | 24.97 | 490,361 | +0.10(+0.41%) |
Jul 19, 2023 | 24.90 | 25.00 | 24.65 | 24.87 | 344,351 | -0.06(-0.26%) |
Jul 18, 2023 | 24.50 | 25.19 | 24.49 | 24.93 | 473,929 | +0.49(+2.01%) |
Jul 17, 2023 | 24.06 | 24.57 | 23.99 | 24.44 | 368,617 | +0.34(+1.42%) |
Jul 14, 2023 | 24.69 | 24.81 | 23.93 | 24.10 | 437,412 | -0.77(-3.09%) |
Jul 13, 2023 | 24.64 | 24.99 | 24.45 | 24.87 | 275,263 | +0.32(+1.32%) |
Jul 12, 2023 | 24.68 | 24.75 | 24.34 | 24.54 | 350,109 | +0.14(+0.57%) |
Jul 11, 2023 | 24.10 | 24.42 | 23.99 | 24.40 | 462,801 | +0.51(+2.13%) |
Jul 10, 2023 | 23.51 | 23.93 | 23.49 | 23.90 | 541,868 | +0.49(+2.10%) |
Jul 07, 2023 | 22.95 | 23.66 | 22.95 | 23.41 | 545,589 | +0.34(+1.48%) |
Jul 06, 2023 | 23.45 | 23.54 | 22.47 | 23.06 | 584,809 | -0.72(-3.03%) |
Jul 05, 2023 | 24.40 | 24.40 | 23.74 | 23.78 | 575,976 | -0.52(-2.13%) |
Jul 03, 2023 | 24.25 | 24.55 | 24.25 | 24.30 | 167,635 | -0.01(-0.04%) |
Jun 30, 2023 | 24.96 | 24.96 | 24.30 | 24.31 | 477,020 | -0.41(-1.65%) |
Jun 29, 2023 | 24.46 | 24.85 | 24.15 | 24.72 | 517,322 | +0.44(+1.83%) |
Jun 28, 2023 | 23.23 | 24.32 | 23.11 | 24.28 | 1,148,152 | +1.16(+5.00%) |
Jun 27, 2023 | 22.91 | 23.23 | 22.72 | 23.12 | 698,613 | +0.16(+0.69%) |
Jun 26, 2023 | 22.92 | 23.24 | 22.89 | 22.96 | 598,719 | +0.23(+1.02%) |
Jun 23, 2023 | 23.20 | 23.60 | 22.72 | 22.73 | 3,825,160 | -0.90(-3.80%) |
Jun 22, 2023 | 23.95 | 23.97 | 23.56 | 23.63 | 384,417 | -0.62(-2.56%) |
Jun 21, 2023 | 24.24 | 24.56 | 24.13 | 24.25 | 491,265 | -0.08(-0.34%) |
Jun 20, 2023 | 24.66 | 24.73 | 23.89 | 24.33 | 608,907 | -0.40(-1.61%) |
Jun 16, 2023 | 25.21 | 25.21 | 24.62 | 24.73 | 1,412,095 | -0.38(-1.51%) |
Jun 15, 2023 | 24.67 | 25.16 | 24.62 | 25.11 | 721,504 | +0.56(+2.30%) |
Jun 14, 2023 | 24.86 | 24.97 | 24.15 | 24.54 | 671,259 | -0.14(-0.56%) |
Jun 13, 2023 | 24.88 | 25.41 | 24.68 | 24.68 | 589,069 | +0.40(+1.64%) |
Jun 12, 2023 | 24.07 | 24.53 | 23.93 | 24.28 | 697,252 | -0.10(-0.42%) |
Jun 09, 2023 | 24.79 | 24.84 | 24.33 | 24.39 | 466,737 | -0.43(-1.72%) |
Jun 08, 2023 | 25.15 | 25.19 | 24.51 | 24.81 | 516,569 | -0.35(-1.40%) |
Jun 07, 2023 | 24.32 | 25.19 | 24.32 | 25.16 | 857,248 | +1.18(+4.90%) |
Jun 06, 2023 | 23.39 | 24.19 | 23.37 | 23.99 | 562,924 | +0.25(+1.05%) |
Jun 05, 2023 | 24.48 | 24.64 | 23.72 | 23.74 | 550,008 | -0.48(-1.99%) |
Jun 02, 2023 | 24.06 | 24.25 | 23.84 | 24.22 | 458,925 | +0.72(+3.07%) |
Jun 01, 2023 | 23.66 | 23.97 | 23.33 | 23.50 | 465,445 | -0.08(-0.35%) |
May 31, 2023 | 23.26 | 23.66 | 23.14 | 23.58 | 1,112,978 | +0.15(+0.63%) |
May 30, 2023 | 23.14 | 23.48 | 22.72 | 23.43 | 419,460 | -0.12(-0.51%) |
May 26, 2023 | 23.44 | 23.76 | 23.30 | 23.55 | 415,235 | +0.24(+1.03%) |
May 25, 2023 | 23.60 | 23.75 | 22.96 | 23.31 | 530,272 | -0.75(-3.12%) |
May 24, 2023 | 24.55 | 24.71 | 24.01 | 24.06 | 441,973 | -0.48(-1.96%) |
May 23, 2023 | 24.34 | 25.14 | 24.06 | 24.54 | 753,571 | +0.20(+0.84%) |
May 22, 2023 | 23.58 | 24.72 | 23.43 | 24.34 | 716,074 | +0.85(+3.62%) |
May 19, 2023 | 24.06 | 24.06 | 23.29 | 23.49 | 343,802 | -0.17(-0.70%) |
May 18, 2023 | 22.98 | 23.75 | 22.88 | 23.66 | 580,619 | +0.44(+1.87%) |
May 17, 2023 | 23.42 | 23.42 | 23.07 | 23.22 | 533,597 | +0.19(+0.83%) |
May 16, 2023 | 23.26 | 23.37 | 22.88 | 23.03 | 462,019 | -0.22(-0.94%) |
May 15, 2023 | 22.85 | 23.44 | 22.54 | 23.25 | 434,417 | +0.77(+3.43%) |
May 12, 2023 | 22.50 | 22.63 | 22.23 | 22.48 | 361,164 | +0.21(+0.94%) |
May 11, 2023 | 23.02 | 23.04 | 22.11 | 22.27 | 809,140 | -1.18(-5.03%) |
May 10, 2023 | 23.05 | 23.55 | 21.63 | 23.45 | 1,970,558 | -0.05(-0.23%) |
May 09, 2023 | 23.15 | 23.71 | 23.07 | 23.50 | 629,109 | +0.14(+0.58%) |
May 08, 2023 | 23.23 | 23.60 | 22.96 | 23.37 | 777,986 | +0.52(+2.26%) |
May 05, 2023 | 22.71 | 23.07 | 22.55 | 22.85 | 586,919 | +1.01(+4.61%) |
May 04, 2023 | 21.89 | 22.19 | 21.74 | 21.84 | 730,250 | -0.16(-0.74%) |
May 03, 2023 | 21.37 | 22.52 | 21.13 | 22.00 | 985,169 | +0.30(+1.38%) |
May 02, 2023 | 22.58 | 22.58 | 21.23 | 21.70 | 807,065 | -1.22(-5.30%) |