Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.32 | 25.56 | 25.32 | 25.53 | 4,216 | +0.10(+0.41%) |
Jul 28, 2023 | 25.27 | 25.42 | 25.27 | 25.42 | 291 | +0.12(+0.48%) |
Jul 27, 2023 | 25.49 | 25.54 | 25.17 | 25.30 | 8,649 | +0.02(+0.09%) |
Jul 26, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 425 | +0.13(+0.52%) |
Jul 25, 2023 | 25.46 | 25.46 | 25.02 | 25.15 | 6,709 | -0.05(-0.21%) |
Jul 24, 2023 | 25.36 | 25.39 | 25.05 | 25.20 | 3,234 | +0.12(+0.48%) |
Jul 21, 2023 | 25.07 | 25.17 | 25.00 | 25.08 | 1,881 | +0.00(+0.01%) |
Jul 20, 2023 | 24.81 | 25.08 | 24.81 | 25.08 | 2,973 | +0.20(+0.82%) |
Jul 19, 2023 | 24.76 | 24.98 | 24.73 | 24.87 | 3,413 | +0.10(+0.39%) |
Jul 18, 2023 | 24.82 | 24.90 | 24.77 | 24.77 | 1,250 | +0.27(+1.09%) |
Jul 17, 2023 | 24.50 | 24.51 | 24.50 | 24.51 | 867 | -0.05(-0.22%) |
Jul 14, 2023 | 24.65 | 24.82 | 24.48 | 24.56 | 1,445 | -0.28(-1.11%) |
Jul 13, 2023 | 24.68 | 24.95 | 24.67 | 24.84 | 2,681 | -0.04(-0.14%) |
Jul 12, 2023 | 24.76 | 24.97 | 24.66 | 24.87 | 6,901 | +0.36(+1.48%) |
Jul 11, 2023 | 24.31 | 24.51 | 24.31 | 24.51 | 1,871 | +0.25(+1.04%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.26 | 24.26 | 2,120 | +0.06(+0.23%) |
Jul 07, 2023 | 24.17 | 24.53 | 24.15 | 24.20 | 3,387 | +0.11(+0.45%) |
Jul 06, 2023 | 23.90 | 24.09 | 23.90 | 24.09 | 588 | -0.28(-1.15%) |
Jul 05, 2023 | 24.64 | 24.64 | 24.23 | 24.37 | 720 | -0.20(-0.79%) |
Jul 03, 2023 | 24.50 | 24.57 | 24.40 | 24.57 | 3,790 | +0.10(+0.42%) |
Jun 30, 2023 | 24.65 | 24.65 | 24.39 | 24.47 | 5,651 | +0.18(+0.74%) |
Jun 29, 2023 | 24.31 | 24.31 | 24.13 | 24.29 | 1,496 | +0.14(+0.56%) |
Jun 28, 2023 | 23.96 | 24.15 | 23.86 | 24.15 | 16,269 | -0.04(-0.16%) |
Jun 27, 2023 | 24.15 | 24.20 | 24.06 | 24.19 | 2,236 | +0.25(+1.05%) |
Jun 26, 2023 | 24.02 | 24.11 | 23.94 | 23.94 | 950 | +0.09(+0.37%) |
Jun 23, 2023 | 23.91 | 23.98 | 23.85 | 23.85 | 4,095 | -0.18(-0.75%) |
Jun 22, 2023 | 24.12 | 24.12 | 24.03 | 24.03 | 455 | -0.27(-1.10%) |
Jun 21, 2023 | 24.19 | 24.50 | 24.19 | 24.30 | 3,299 | +0.05(+0.19%) |
Jun 20, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 249 | -0.31(-1.26%) |
Jun 16, 2023 | 24.43 | 24.56 | 24.39 | 24.56 | 7,964 | +0.04(+0.15%) |
Jun 15, 2023 | 24.44 | 24.52 | 24.25 | 24.52 | 881 | +0.28(+1.15%) |
Jun 14, 2023 | 24.48 | 24.72 | 24.20 | 24.25 | 7,642 | -0.14(-0.57%) |
Jun 13, 2023 | 24.62 | 24.62 | 24.38 | 24.38 | 3,495 | +0.20(+0.82%) |
Jun 12, 2023 | 24.18 | 24.30 | 24.07 | 24.19 | 1,794 | -0.02(-0.07%) |
Jun 09, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 1,673 | -0.04(-0.16%) |
Jun 08, 2023 | 24.03 | 24.39 | 24.03 | 24.24 | 4,782 | +0.05(+0.20%) |
Jun 07, 2023 | 23.86 | 24.19 | 23.86 | 24.19 | 6,851 | +0.47(+1.99%) |
Jun 06, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 161 | +0.19(+0.79%) |
Jun 05, 2023 | 23.52 | 23.66 | 23.36 | 23.54 | 3,213 | -0.02(-0.10%) |
Jun 02, 2023 | 23.51 | 23.56 | 23.42 | 23.56 | 1,046 | +0.50(+2.17%) |
Jun 01, 2023 | 22.76 | 23.06 | 22.74 | 23.06 | 3,327 | +0.12(+0.55%) |
May 31, 2023 | 22.87 | 23.02 | 22.59 | 22.93 | 3,205 | -0.20(-0.88%) |
May 30, 2023 | 23.43 | 23.43 | 22.91 | 23.13 | 5,161 | -0.10(-0.45%) |
May 26, 2023 | 23.25 | 23.33 | 22.92 | 23.24 | 2,511 | +0.09(+0.37%) |
May 25, 2023 | 23.36 | 23.36 | 23.15 | 23.15 | 363 | -0.30(-1.30%) |
May 24, 2023 | 23.52 | 23.52 | 23.34 | 23.46 | 3,215 | -0.28(-1.18%) |
May 23, 2023 | 22.85 | 23.78 | 22.85 | 23.74 | 651 | +0.01(+0.04%) |
May 22, 2023 | 23.70 | 23.73 | 23.70 | 23.73 | 331 | +0.08(+0.35%) |
May 19, 2023 | 23.84 | 23.84 | 23.64 | 23.64 | 18,414 | -0.12(-0.52%) |
May 18, 2023 | 23.51 | 23.77 | 23.46 | 23.77 | 1,160 | +0.23(+0.98%) |
May 17, 2023 | 23.57 | 23.57 | 23.30 | 23.54 | 4,316 | +0.20(+0.87%) |
May 16, 2023 | 23.34 | 23.55 | 23.33 | 23.33 | 697 | -0.37(-1.54%) |
May 15, 2023 | 23.60 | 23.70 | 23.60 | 23.70 | 1,793 | +0.03(+0.11%) |
May 12, 2023 | 23.82 | 23.82 | 23.67 | 23.67 | 722 | +0.09(+0.38%) |
May 11, 2023 | 23.64 | 23.64 | 23.37 | 23.58 | 2,493 | -0.20(-0.83%) |
May 10, 2023 | 23.84 | 23.84 | 23.71 | 23.78 | 2,679 | -0.08(-0.33%) |
May 09, 2023 | 23.91 | 24.08 | 23.86 | 23.86 | 704 | -0.05(-0.21%) |
May 08, 2023 | 23.98 | 24.24 | 23.79 | 23.91 | 3,237 | +0.01(+0.05%) |
May 05, 2023 | 23.89 | 23.95 | 23.70 | 23.89 | 4,236 | +0.42(+1.79%) |
May 04, 2023 | 23.23 | 23.62 | 23.23 | 23.47 | 4,776 | -0.22(-0.93%) |
May 03, 2023 | 24.15 | 24.17 | 23.69 | 23.69 | 4,018 | -0.31(-1.29%) |
May 02, 2023 | 24.39 | 24.39 | 23.80 | 24.00 | 3,190 | -0.58(-2.37%) |