Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.62 | 27.04 | 26.25 | 26.52 | 235,582 | -0.06(-0.23%) |
Jul 28, 2023 | 26.35 | 26.62 | 25.74 | 26.58 | 354,700 | +0.98(+3.83%) |
Jul 27, 2023 | 26.24 | 26.37 | 25.46 | 25.60 | 267,734 | -0.46(-1.77%) |
Jul 26, 2023 | 26.15 | 26.39 | 25.76 | 26.06 | 227,874 | -0.19(-0.72%) |
Jul 25, 2023 | 26.39 | 26.64 | 26.15 | 26.25 | 203,663 | -0.08(-0.30%) |
Jul 24, 2023 | 27.47 | 27.71 | 26.29 | 26.33 | 344,196 | -1.19(-4.32%) |
Jul 21, 2023 | 27.03 | 27.73 | 26.83 | 27.52 | 844,343 | +0.70(+2.61%) |
Jul 20, 2023 | 26.49 | 26.88 | 26.26 | 26.82 | 355,129 | +0.35(+1.32%) |
Jul 19, 2023 | 27.13 | 27.39 | 26.45 | 26.47 | 347,102 | -0.47(-1.74%) |
Jul 18, 2023 | 27.03 | 27.30 | 26.86 | 26.94 | 263,611 | -0.22(-0.81%) |
Jul 17, 2023 | 27.26 | 27.94 | 27.13 | 27.16 | 338,310 | -0.06(-0.22%) |
Jul 14, 2023 | 27.97 | 27.97 | 26.86 | 27.22 | 219,102 | -0.74(-2.65%) |
Jul 13, 2023 | 28.14 | 28.46 | 27.85 | 27.96 | 330,581 | -0.16(-0.57%) |
Jul 12, 2023 | 27.27 | 28.13 | 26.81 | 28.12 | 435,605 | +1.27(+4.73%) |
Jul 11, 2023 | 26.75 | 26.97 | 26.29 | 26.85 | 262,507 | +0.04(+0.15%) |
Jul 10, 2023 | 26.72 | 27.30 | 26.64 | 26.81 | 670,215 | +0.13(+0.49%) |
Jul 07, 2023 | 27.16 | 27.55 | 26.62 | 26.68 | 289,019 | -0.35(-1.29%) |
Jul 06, 2023 | 27.31 | 27.31 | 26.75 | 27.03 | 260,659 | -0.44(-1.60%) |
Jul 05, 2023 | 28.09 | 28.43 | 27.42 | 27.47 | 291,716 | -0.71(-2.52%) |
Jul 03, 2023 | 28.12 | 28.65 | 27.92 | 28.18 | 203,028 | -0.14(-0.49%) |
Jun 30, 2023 | 27.85 | 28.70 | 27.60 | 28.32 | 530,153 | +0.87(+3.17%) |
Jun 29, 2023 | 29.17 | 29.17 | 27.38 | 27.45 | 728,576 | -1.74(-5.96%) |
Jun 28, 2023 | 28.11 | 29.23 | 28.00 | 29.19 | 814,792 | +1.06(+3.77%) |
Jun 27, 2023 | 27.92 | 28.28 | 27.18 | 28.13 | 510,176 | +0.66(+2.40%) |
Jun 26, 2023 | 27.06 | 27.75 | 26.15 | 27.47 | 770,957 | +0.67(+2.50%) |
Jun 23, 2023 | 26.61 | 26.91 | 26.22 | 26.80 | 658,608 | -0.13(-0.48%) |
Jun 22, 2023 | 26.87 | 27.20 | 26.48 | 26.93 | 331,868 | -0.05(-0.19%) |
Jun 21, 2023 | 26.28 | 27.34 | 26.22 | 26.98 | 340,249 | +0.52(+1.97%) |
Jun 20, 2023 | 25.72 | 26.66 | 25.19 | 26.46 | 628,638 | +0.68(+2.64%) |
Jun 16, 2023 | 26.23 | 26.46 | 25.57 | 25.78 | 1,602,375 | -0.03(-0.12%) |
Jun 15, 2023 | 25.55 | 25.90 | 25.14 | 25.81 | 488,808 | +0.08(+0.31%) |
Jun 14, 2023 | 26.56 | 26.96 | 25.24 | 25.73 | 427,298 | -0.83(-3.12%) |
Jun 13, 2023 | 26.24 | 26.77 | 25.95 | 26.56 | 382,019 | +0.48(+1.84%) |
Jun 12, 2023 | 25.90 | 26.23 | 25.19 | 26.08 | 441,411 | +0.21(+0.81%) |
Jun 09, 2023 | 26.71 | 26.71 | 25.87 | 25.87 | 223,612 | -0.73(-2.74%) |
Jun 08, 2023 | 26.92 | 27.12 | 26.16 | 26.60 | 399,086 | -0.43(-1.59%) |
Jun 07, 2023 | 26.98 | 27.21 | 26.37 | 27.03 | 380,397 | +0.21(+0.78%) |
Jun 06, 2023 | 26.05 | 26.98 | 26.05 | 26.82 | 376,827 | +0.76(+2.92%) |
Jun 05, 2023 | 25.95 | 26.90 | 25.89 | 26.06 | 561,866 | +0.01(+0.04%) |
Jun 02, 2023 | 25.96 | 26.29 | 25.50 | 26.05 | 392,434 | +0.34(+1.32%) |
Jun 01, 2023 | 25.30 | 25.87 | 24.97 | 25.71 | 212,468 | +0.43(+1.70%) |
May 31, 2023 | 25.41 | 26.62 | 25.18 | 25.28 | 854,289 | -0.04(-0.16%) |
May 30, 2023 | 25.89 | 26.38 | 25.01 | 25.32 | 275,430 | -0.50(-1.94%) |
May 26, 2023 | 25.80 | 26.05 | 25.33 | 25.82 | 233,369 | +0.04(+0.16%) |
May 25, 2023 | 26.55 | 26.55 | 25.30 | 25.78 | 408,228 | -0.92(-3.45%) |
May 24, 2023 | 26.85 | 27.10 | 26.36 | 26.70 | 369,014 | -0.42(-1.55%) |
May 23, 2023 | 26.68 | 27.82 | 26.68 | 27.12 | 488,502 | +0.43(+1.61%) |
May 22, 2023 | 26.20 | 26.85 | 26.08 | 26.69 | 375,101 | +0.59(+2.26%) |
May 19, 2023 | 26.09 | 26.39 | 25.63 | 26.10 | 324,214 | +0.29(+1.12%) |
May 18, 2023 | 25.93 | 25.98 | 24.93 | 25.81 | 335,413 | -0.17(-0.65%) |
May 17, 2023 | 25.70 | 26.03 | 25.16 | 25.98 | 318,230 | +0.57(+2.24%) |
May 16, 2023 | 25.70 | 25.70 | 25.16 | 25.41 | 341,423 | -0.79(-3.02%) |
May 15, 2023 | 25.55 | 26.69 | 25.40 | 26.20 | 481,676 | +0.81(+3.19%) |
May 12, 2023 | 25.64 | 25.64 | 24.64 | 25.39 | 324,168 | +0.01(+0.04%) |
May 11, 2023 | 25.59 | 25.73 | 25.17 | 25.38 | 470,795 | -0.42(-1.63%) |
May 10, 2023 | 25.83 | 26.02 | 25.21 | 25.80 | 520,527 | +0.40(+1.57%) |
May 09, 2023 | 25.10 | 25.61 | 25.09 | 25.40 | 458,188 | -0.01(-0.04%) |
May 08, 2023 | 25.54 | 25.71 | 25.18 | 25.41 | 507,058 | -0.13(-0.51%) |
May 05, 2023 | 24.93 | 26.66 | 24.81 | 25.54 | 1,055,428 | +0.92(+3.74%) |
May 04, 2023 | 21.88 | 24.87 | 21.75 | 24.62 | 629,117 | +1.75(+7.65%) |
May 03, 2023 | 22.85 | 23.49 | 22.45 | 22.87 | 673,143 | +0.24(+1.06%) |
May 02, 2023 | 23.05 | 23.26 | 22.44 | 22.63 | 547,303 | -0.56(-2.41%) |