Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.65 | 25.97 | 25.65 | 25.74 | 10,664,354 | +0.29(+1.12%) |
Jul 28, 2023 | 25.41 | 25.68 | 25.30 | 25.46 | 1,866,803 | +0.32(+1.29%) |
Jul 27, 2023 | 26.46 | 26.49 | 25.10 | 25.13 | 2,603,698 | -1.19(-4.53%) |
Jul 26, 2023 | 25.68 | 26.50 | 25.64 | 26.33 | 3,086,724 | +0.63(+2.45%) |
Jul 25, 2023 | 25.29 | 25.73 | 25.22 | 25.70 | 2,332,610 | +0.47(+1.85%) |
Jul 24, 2023 | 25.28 | 25.48 | 25.04 | 25.23 | 1,445,102 | -0.05(-0.19%) |
Jul 21, 2023 | 25.31 | 25.63 | 24.91 | 25.28 | 1,439,854 | +0.09(+0.34%) |
Jul 20, 2023 | 25.41 | 25.41 | 24.94 | 25.19 | 1,625,697 | -0.18(-0.71%) |
Jul 19, 2023 | 25.19 | 25.53 | 25.11 | 25.37 | 1,911,337 | +0.41(+1.64%) |
Jul 18, 2023 | 24.80 | 25.16 | 24.68 | 24.96 | 1,983,344 | +0.24(+0.96%) |
Jul 17, 2023 | 25.00 | 25.05 | 24.63 | 24.72 | 2,497,877 | -0.31(-1.22%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.00 | 25.03 | 2,406,259 | -0.80(-3.10%) |
Jul 13, 2023 | 25.58 | 25.84 | 25.33 | 25.83 | 2,027,732 | +0.17(+0.67%) |
Jul 12, 2023 | 25.67 | 25.81 | 25.32 | 25.66 | 2,259,418 | +0.51(+2.01%) |
Jul 11, 2023 | 24.70 | 25.20 | 24.46 | 25.15 | 2,099,452 | +0.50(+2.01%) |
Jul 10, 2023 | 24.78 | 25.17 | 24.47 | 24.66 | 1,988,090 | -0.10(-0.39%) |
Jul 07, 2023 | 25.08 | 25.18 | 24.39 | 24.75 | 4,388,736 | -0.53(-2.11%) |
Jul 06, 2023 | 25.28 | 25.49 | 25.05 | 25.29 | 2,092,657 | -0.26(-1.01%) |
Jul 05, 2023 | 25.85 | 26.29 | 25.54 | 25.54 | 2,172,740 | -0.46(-1.76%) |
Jul 03, 2023 | 25.81 | 26.24 | 25.75 | 26.00 | 924,061 | +0.28(+1.08%) |
Jun 30, 2023 | 25.75 | 25.91 | 25.53 | 25.73 | 2,069,831 | +0.11(+0.45%) |
Jun 29, 2023 | 25.43 | 25.80 | 25.32 | 25.61 | 1,878,559 | +0.17(+0.67%) |
Jun 28, 2023 | 25.99 | 26.10 | 25.38 | 25.44 | 1,843,030 | -0.49(-1.88%) |
Jun 27, 2023 | 25.94 | 26.29 | 25.94 | 25.93 | 1,861,962 | +0.11(+0.44%) |
Jun 26, 2023 | 25.42 | 26.07 | 25.41 | 25.81 | 1,751,739 | +0.58(+2.31%) |
Jun 23, 2023 | 25.64 | 25.75 | 25.22 | 25.23 | 2,612,663 | -0.46(-1.78%) |
Jun 22, 2023 | 25.58 | 25.71 | 25.28 | 25.69 | 1,940,418 | +0.14(+0.56%) |
Jun 21, 2023 | 25.87 | 25.98 | 25.31 | 25.54 | 1,756,904 | -0.53(-2.05%) |
Jun 20, 2023 | 26.34 | 26.35 | 25.89 | 26.08 | 1,929,715 | -0.44(-1.65%) |
Jun 16, 2023 | 26.81 | 26.85 | 26.38 | 26.52 | 3,349,822 | -0.16(-0.61%) |
Jun 15, 2023 | 26.27 | 26.71 | 26.12 | 26.68 | 2,230,025 | +0.26(+0.97%) |
Jun 14, 2023 | 27.11 | 27.38 | 26.33 | 26.42 | 2,621,813 | -0.65(-2.41%) |
Jun 13, 2023 | 27.39 | 27.69 | 26.96 | 27.07 | 2,603,796 | -0.34(-1.24%) |
Jun 12, 2023 | 27.62 | 27.98 | 27.27 | 27.41 | 2,251,085 | -0.24(-0.89%) |
Jun 09, 2023 | 27.83 | 27.91 | 27.56 | 27.66 | 1,507,276 | -0.17(-0.61%) |
Jun 08, 2023 | 27.81 | 28.00 | 27.60 | 27.83 | 2,393,653 | -0.08(-0.30%) |
Jun 07, 2023 | 26.81 | 28.02 | 26.53 | 27.91 | 2,053,638 | +1.17(+4.36%) |
Jun 06, 2023 | 25.99 | 26.75 | 25.89 | 26.75 | 1,850,769 | +0.78(+3.01%) |
Jun 05, 2023 | 26.36 | 26.39 | 25.79 | 25.96 | 2,225,175 | -0.45(-1.71%) |
Jun 02, 2023 | 26.26 | 26.67 | 26.07 | 26.42 | 3,323,379 | +0.26(+1.01%) |
Jun 01, 2023 | 26.55 | 26.67 | 26.06 | 26.15 | 1,760,587 | -0.18(-0.68%) |
May 31, 2023 | 26.43 | 26.58 | 25.91 | 26.33 | 10,772,920 | -0.26(-0.99%) |
May 30, 2023 | 26.84 | 26.92 | 26.43 | 26.59 | 2,149,668 | -0.05(-0.18%) |
May 26, 2023 | 26.32 | 26.72 | 26.17 | 26.64 | 2,156,333 | +0.71(+2.72%) |
May 25, 2023 | 26.22 | 26.27 | 25.42 | 25.94 | 2,778,959 | -0.25(-0.97%) |
May 24, 2023 | 26.51 | 26.63 | 26.04 | 26.19 | 4,803,815 | -0.39(-1.45%) |
May 23, 2023 | 26.73 | 26.88 | 26.42 | 26.58 | 3,162,879 | -0.12(-0.46%) |
May 22, 2023 | 26.54 | 26.92 | 26.31 | 26.70 | 2,097,122 | +0.31(+1.18%) |
May 19, 2023 | 26.65 | 26.69 | 26.11 | 26.39 | 1,470,449 | +0.01(+0.04%) |
May 18, 2023 | 26.31 | 26.51 | 26.01 | 26.38 | 1,782,680 | -0.19(-0.71%) |
May 17, 2023 | 25.79 | 26.58 | 25.67 | 26.57 | 2,197,715 | +0.89(+3.48%) |
May 16, 2023 | 26.52 | 26.63 | 25.63 | 25.67 | 1,739,544 | -0.94(-3.54%) |
May 15, 2023 | 27.05 | 27.15 | 26.49 | 26.61 | 1,563,099 | -0.42(-1.57%) |
May 12, 2023 | 27.22 | 27.44 | 26.82 | 27.04 | 1,231,988 | -0.05(-0.17%) |
May 11, 2023 | 27.68 | 27.80 | 27.02 | 27.08 | 1,780,533 | -0.83(-2.97%) |
May 10, 2023 | 28.24 | 28.34 | 27.58 | 27.91 | 2,042,073 | +0.06(+0.20%) |
May 09, 2023 | 28.13 | 28.28 | 27.58 | 27.86 | 2,894,273 | -0.48(-1.69%) |
May 08, 2023 | 28.71 | 28.87 | 28.25 | 28.34 | 1,716,104 | -0.38(-1.31%) |
May 05, 2023 | 28.21 | 29.13 | 28.21 | 28.71 | 2,243,411 | +0.76(+2.73%) |
May 04, 2023 | 30.16 | 30.60 | 27.88 | 27.95 | 3,131,546 | -2.41(-7.94%) |
May 03, 2023 | 30.64 | 31.20 | 30.34 | 30.36 | 1,893,226 | -0.40(-1.29%) |
May 02, 2023 | 31.74 | 31.76 | 30.43 | 30.76 | 1,509,618 | -1.08(-3.40%) |