Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.44 | 26.44 | 26.20 | 26.20 | 10,340 | -0.66(-2.44%) |
Jul 28, 2023 | 27.03 | 27.15 | 26.83 | 26.85 | 15,003 | -0.03(-0.10%) |
Jul 27, 2023 | 27.04 | 27.08 | 26.82 | 26.88 | 15,168 | -0.34(-1.24%) |
Jul 26, 2023 | 26.99 | 27.29 | 26.94 | 27.21 | 8,565 | +0.15(+0.55%) |
Jul 25, 2023 | 26.96 | 27.13 | 26.95 | 27.07 | 24,516 | +0.20(+0.73%) |
Jul 24, 2023 | 27.00 | 27.09 | 26.85 | 26.87 | 13,923 | -0.12(-0.44%) |
Jul 21, 2023 | 26.93 | 27.01 | 26.80 | 26.99 | 47,858 | +0.26(+0.97%) |
Jul 20, 2023 | 26.91 | 26.93 | 26.71 | 26.73 | 12,918 | +0.18(+0.70%) |
Jul 19, 2023 | 26.52 | 26.58 | 26.51 | 26.55 | 9,710 | -0.01(-0.04%) |
Jul 18, 2023 | 26.40 | 26.71 | 26.40 | 26.55 | 16,419 | +0.18(+0.70%) |
Jul 17, 2023 | 26.22 | 26.50 | 26.21 | 26.37 | 11,933 | +0.20(+0.76%) |
Jul 14, 2023 | 26.21 | 26.35 | 26.14 | 26.17 | 17,158 | -0.15(-0.57%) |
Jul 13, 2023 | 26.32 | 26.46 | 26.30 | 26.32 | 41,162 | +0.22(+0.84%) |
Jul 12, 2023 | 26.00 | 26.19 | 25.81 | 26.10 | 21,927 | +0.65(+2.56%) |
Jul 11, 2023 | 25.39 | 25.49 | 25.24 | 25.45 | 29,114 | +0.33(+1.31%) |
Jul 10, 2023 | 25.10 | 25.14 | 24.89 | 25.12 | 33,252 | +0.12(+0.48%) |
Jul 07, 2023 | 24.83 | 25.15 | 24.83 | 25.00 | 40,313 | +0.71(+2.92%) |
Jul 06, 2023 | 24.36 | 24.37 | 24.17 | 24.29 | 30,384 | -0.41(-1.66%) |
Jul 05, 2023 | 24.88 | 24.88 | 24.61 | 24.70 | 50,041 | -0.62(-2.45%) |
Jul 03, 2023 | 25.28 | 25.69 | 25.23 | 25.32 | 14,058 | +0.09(+0.37%) |
Jun 30, 2023 | 25.25 | 25.31 | 25.18 | 25.23 | 14,544 | +0.25(+0.99%) |
Jun 29, 2023 | 25.00 | 25.07 | 24.94 | 24.98 | 18,364 | +0.10(+0.40%) |
Jun 28, 2023 | 24.91 | 24.91 | 24.81 | 24.88 | 75,612 | -0.28(-1.11%) |
Jun 27, 2023 | 24.89 | 25.16 | 24.88 | 25.16 | 26,328 | +0.51(+2.07%) |
Jun 26, 2023 | 24.71 | 24.71 | 24.61 | 24.65 | 36,877 | -0.01(-0.04%) |
Jun 23, 2023 | 24.59 | 24.71 | 24.57 | 24.66 | 50,912 | +0.14(+0.57%) |
Jun 22, 2023 | 24.55 | 24.57 | 24.44 | 24.52 | 32,429 | +0.11(+0.45%) |
Jun 21, 2023 | 24.38 | 24.49 | 24.29 | 24.41 | 30,898 | -0.04(-0.16%) |
Jun 20, 2023 | 24.53 | 24.53 | 24.37 | 24.45 | 24,194 | -0.18(-0.73%) |
Jun 16, 2023 | 24.86 | 24.86 | 24.63 | 24.63 | 17,511 | -0.24(-0.97%) |
Jun 15, 2023 | 24.55 | 24.90 | 24.55 | 24.87 | 23,597 | +0.29(+1.18%) |
Jun 14, 2023 | 24.46 | 24.83 | 24.41 | 24.58 | 15,789 | +0.06(+0.27%) |
Jun 13, 2023 | 24.44 | 24.61 | 24.39 | 24.52 | 30,809 | +0.05(+0.18%) |
Jun 12, 2023 | 24.48 | 24.48 | 24.32 | 24.47 | 83,461 | -0.02(-0.08%) |
Jun 09, 2023 | 24.34 | 24.49 | 24.30 | 24.49 | 36,059 | -0.49(-1.96%) |
Jun 08, 2023 | 25.05 | 25.13 | 24.91 | 24.98 | 16,366 | -0.28(-1.11%) |
Jun 07, 2023 | 25.26 | 25.29 | 25.06 | 25.26 | 154,341 | -0.30(-1.17%) |
Jun 06, 2023 | 25.48 | 25.60 | 25.42 | 25.56 | 33,582 | +0.03(+0.12%) |
Jun 05, 2023 | 25.48 | 25.67 | 25.41 | 25.53 | 127,429 | -0.18(-0.70%) |
Jun 02, 2023 | 25.49 | 25.80 | 25.49 | 25.71 | 19,822 | +0.11(+0.43%) |
Jun 01, 2023 | 25.53 | 25.68 | 25.41 | 25.60 | 49,938 | +0.47(+1.87%) |
May 31, 2023 | 25.35 | 25.35 | 24.91 | 25.13 | 39,577 | -0.39(-1.53%) |
May 30, 2023 | 25.68 | 25.68 | 25.41 | 25.52 | 30,254 | +0.25(+0.99%) |
May 26, 2023 | 25.26 | 25.35 | 25.22 | 25.27 | 21,208 | +0.34(+1.35%) |
May 25, 2023 | 24.91 | 25.01 | 24.84 | 24.93 | 53,583 | -0.03(-0.10%) |
May 24, 2023 | 25.00 | 25.03 | 24.85 | 24.96 | 18,236 | -0.48(-1.89%) |
May 23, 2023 | 25.54 | 25.61 | 25.44 | 25.44 | 15,220 | +0.08(+0.32%) |
May 22, 2023 | 25.70 | 25.76 | 25.31 | 25.36 | 20,539 | -0.16(-0.61%) |
May 19, 2023 | 25.57 | 25.63 | 25.51 | 25.52 | 16,911 | +0.66(+2.68%) |
May 18, 2023 | 24.68 | 25.19 | 24.68 | 24.85 | 23,339 | -0.14(-0.55%) |
May 17, 2023 | 24.84 | 25.02 | 24.79 | 24.99 | 19,035 | +0.04(+0.15%) |
May 16, 2023 | 24.96 | 24.98 | 24.84 | 24.95 | 23,992 | -0.16(-0.64%) |
May 15, 2023 | 24.95 | 25.16 | 24.95 | 25.11 | 29,009 | +0.04(+0.16%) |
May 12, 2023 | 25.11 | 25.13 | 24.99 | 25.07 | 21,442 | +0.04(+0.16%) |
May 11, 2023 | 24.78 | 25.07 | 24.77 | 25.03 | 41,020 | -0.04(-0.14%) |
May 10, 2023 | 25.09 | 25.09 | 24.91 | 25.07 | 25,227 | -0.54(-2.13%) |
May 09, 2023 | 25.23 | 25.68 | 25.22 | 25.61 | 25,085 | +0.37(+1.47%) |
May 08, 2023 | 25.14 | 25.30 | 25.13 | 25.24 | 24,383 | +0.27(+1.08%) |
May 05, 2023 | 24.72 | 25.02 | 24.72 | 24.97 | 24,140 | +0.13(+0.52%) |
May 04, 2023 | 24.75 | 25.01 | 24.66 | 24.84 | 21,187 | -0.63(-2.47%) |
May 03, 2023 | 25.21 | 25.47 | 25.16 | 25.47 | 33,674 | +0.62(+2.49%) |
May 02, 2023 | 25.12 | 25.12 | 24.79 | 24.85 | 28,406 | -0.19(-0.76%) |