Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.72 | 26.07 | 25.69 | 25.89 | 188,675 | +0.22(+0.87%) |
Jul 28, 2023 | 25.97 | 26.02 | 25.59 | 25.67 | 118,733 | -0.10(-0.38%) |
Jul 27, 2023 | 26.10 | 26.15 | 25.70 | 25.76 | 133,701 | -0.29(-1.12%) |
Jul 26, 2023 | 25.92 | 26.24 | 25.80 | 26.06 | 111,157 | +0.19(+0.75%) |
Jul 25, 2023 | 25.80 | 25.94 | 25.61 | 25.86 | 108,995 | +0.13(+0.49%) |
Jul 24, 2023 | 25.68 | 25.90 | 25.59 | 25.73 | 108,789 | +0.09(+0.34%) |
Jul 21, 2023 | 26.01 | 26.01 | 25.64 | 25.65 | 141,355 | -0.26(-1.02%) |
Jul 20, 2023 | 25.77 | 25.94 | 25.51 | 25.91 | 103,887 | +0.24(+0.95%) |
Jul 19, 2023 | 25.44 | 25.72 | 25.36 | 25.67 | 168,165 | +0.38(+1.50%) |
Jul 18, 2023 | 25.15 | 25.78 | 25.15 | 25.29 | 116,093 | +0.20(+0.82%) |
Jul 17, 2023 | 25.08 | 25.34 | 25.02 | 25.08 | 132,787 | +0.00(+0.00%) |
Jul 14, 2023 | 25.00 | 25.11 | 24.79 | 25.08 | 115,033 | +0.04(+0.16%) |
Jul 13, 2023 | 25.08 | 25.13 | 24.92 | 25.04 | 123,570 | +0.02(+0.08%) |
Jul 12, 2023 | 25.09 | 25.22 | 24.95 | 25.02 | 132,185 | +0.20(+0.82%) |
Jul 11, 2023 | 24.68 | 24.95 | 24.61 | 24.82 | 176,827 | +0.27(+1.11%) |
Jul 10, 2023 | 24.85 | 25.29 | 24.47 | 24.55 | 170,533 | -0.27(-1.10%) |
Jul 07, 2023 | 24.86 | 25.16 | 24.82 | 24.82 | 146,188 | -0.03(-0.12%) |
Jul 06, 2023 | 24.74 | 24.86 | 24.50 | 24.85 | 193,208 | -0.10(-0.39%) |
Jul 05, 2023 | 24.93 | 25.05 | 24.74 | 24.95 | 183,514 | -0.12(-0.47%) |
Jul 03, 2023 | 24.83 | 25.24 | 24.83 | 25.06 | 100,543 | +0.02(+0.08%) |
Jun 30, 2023 | 24.97 | 25.10 | 24.86 | 25.04 | 135,697 | +0.19(+0.78%) |
Jun 29, 2023 | 24.58 | 24.94 | 24.45 | 24.85 | 188,503 | +0.35(+1.43%) |
Jun 28, 2023 | 24.90 | 24.90 | 24.16 | 24.50 | 106,680 | -0.50(-1.99%) |
Jun 27, 2023 | 25.14 | 25.87 | 24.97 | 24.99 | 141,791 | -0.18(-0.70%) |
Jun 26, 2023 | 25.17 | 25.62 | 25.14 | 25.17 | 179,583 | +0.10(+0.39%) |
Jun 23, 2023 | 25.91 | 26.16 | 24.91 | 25.07 | 845,911 | -0.92(-3.52%) |
Jun 22, 2023 | 26.47 | 26.47 | 25.92 | 25.99 | 160,912 | -0.39(-1.48%) |
Jun 21, 2023 | 25.97 | 26.60 | 25.89 | 26.38 | 150,893 | +0.20(+0.78%) |
Jun 20, 2023 | 26.23 | 26.43 | 26.02 | 26.17 | 174,317 | -0.01(-0.04%) |
Jun 16, 2023 | 26.54 | 26.54 | 26.08 | 26.18 | 670,705 | -0.27(-1.03%) |
Jun 15, 2023 | 26.21 | 26.54 | 26.07 | 26.46 | 188,729 | +0.16(+0.59%) |
Jun 14, 2023 | 26.23 | 26.57 | 26.09 | 26.30 | 155,442 | +0.00(+0.00%) |
Jun 13, 2023 | 26.35 | 26.64 | 26.30 | 26.30 | 235,661 | +0.04(+0.15%) |
Jun 12, 2023 | 26.27 | 26.42 | 26.09 | 26.26 | 147,122 | +0.07(+0.26%) |
Jun 09, 2023 | 26.53 | 26.55 | 26.14 | 26.19 | 122,984 | -0.44(-1.65%) |
Jun 08, 2023 | 26.32 | 26.63 | 25.98 | 26.63 | 157,554 | +0.16(+0.59%) |
Jun 07, 2023 | 25.71 | 26.59 | 25.71 | 26.47 | 285,116 | +0.69(+2.68%) |
Jun 06, 2023 | 25.20 | 25.91 | 25.14 | 25.78 | 177,965 | +0.62(+2.48%) |
Jun 05, 2023 | 25.97 | 26.05 | 25.13 | 25.16 | 261,950 | -0.99(-3.80%) |
Jun 02, 2023 | 25.69 | 26.20 | 25.61 | 26.15 | 171,677 | +0.69(+2.72%) |
Jun 01, 2023 | 25.63 | 25.81 | 25.43 | 25.46 | 121,444 | -0.21(-0.83%) |
May 31, 2023 | 25.70 | 25.88 | 25.55 | 25.68 | 192,623 | +0.03(+0.11%) |
May 30, 2023 | 25.81 | 25.81 | 25.50 | 25.65 | 139,402 | -0.20(-0.79%) |
May 26, 2023 | 25.81 | 26.04 | 25.76 | 25.85 | 146,168 | -0.10(-0.38%) |
May 25, 2023 | 25.80 | 26.13 | 25.62 | 25.95 | 133,526 | -0.07(-0.26%) |
May 24, 2023 | 26.40 | 26.66 | 26.02 | 26.02 | 129,872 | -0.38(-1.44%) |
May 23, 2023 | 25.76 | 26.80 | 25.72 | 26.40 | 224,542 | +0.58(+2.26%) |
May 22, 2023 | 26.03 | 26.15 | 25.73 | 25.81 | 187,683 | -0.09(-0.34%) |
May 19, 2023 | 26.07 | 26.27 | 25.85 | 25.90 | 277,265 | +0.00(+0.00%) |
May 18, 2023 | 25.58 | 25.98 | 25.58 | 25.90 | 148,950 | +0.20(+0.80%) |
May 17, 2023 | 25.62 | 25.78 | 25.34 | 25.70 | 156,045 | +0.13(+0.50%) |
May 16, 2023 | 25.72 | 25.89 | 25.53 | 25.57 | 108,135 | -0.24(-0.94%) |
May 15, 2023 | 26.27 | 26.48 | 25.75 | 25.81 | 157,063 | -0.28(-1.07%) |
May 12, 2023 | 26.49 | 26.62 | 25.96 | 26.09 | 141,718 | -0.37(-1.39%) |
May 11, 2023 | 26.45 | 26.62 | 26.38 | 26.46 | 165,751 | -0.03(-0.11%) |
May 10, 2023 | 26.69 | 26.77 | 26.31 | 26.49 | 220,420 | +0.05(+0.18%) |
May 09, 2023 | 26.59 | 26.67 | 26.25 | 26.44 | 237,045 | -0.13(-0.47%) |
May 08, 2023 | 26.28 | 27.24 | 26.24 | 26.57 | 307,438 | +0.46(+1.78%) |
May 05, 2023 | 25.80 | 26.24 | 25.64 | 26.10 | 326,129 | +0.47(+1.85%) |
May 04, 2023 | 25.42 | 25.85 | 25.11 | 25.63 | 239,362 | +0.04(+0.15%) |
May 03, 2023 | 26.69 | 27.66 | 25.37 | 25.59 | 401,853 | -2.04(-7.38%) |
May 02, 2023 | 27.64 | 27.76 | 27.31 | 27.63 | 243,229 | -0.12(-0.42%) |