Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.65 | 25.97 | 25.61 | 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 | 1,878,557 | +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 | -1.67(-5.90%) |
May 08, 2023 | 28.73 | 28.89 | 28.27 | 28.35 | 1,715,095 | -0.38(-1.31%) |
May 05, 2023 | 28.23 | 29.14 | 28.23 | 28.73 | 2,242,093 | +0.76(+2.73%) |
May 04, 2023 | 30.18 | 30.61 | 27.89 | 27.97 | 3,129,705 | -2.41(-7.94%) |
May 03, 2023 | 30.66 | 31.22 | 30.36 | 30.38 | 1,892,113 | -0.40(-1.29%) |
May 02, 2023 | 31.76 | 31.78 | 30.44 | 30.77 | 1,508,731 | -1.08(-3.40%) |