Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.85 | 27.85 | 27.62 | 27.70 | 542,036 | -0.01(-0.04%) |
Jul 28, 2023 | 27.52 | 27.74 | 27.48 | 27.71 | 325,544 | +0.42(+1.54%) |
Jul 27, 2023 | 27.49 | 27.54 | 27.25 | 27.29 | 480,705 | -0.06(-0.22%) |
Jul 26, 2023 | 27.35 | 27.46 | 27.34 | 27.35 | 241,067 | +0.03(+0.11%) |
Jul 25, 2023 | 27.33 | 27.35 | 27.25 | 27.32 | 242,955 | +0.08(+0.29%) |
Jul 24, 2023 | 27.14 | 27.31 | 27.11 | 27.24 | 455,271 | +0.17(+0.62%) |
Jul 21, 2023 | 26.96 | 27.15 | 26.94 | 27.07 | 249,825 | +0.28(+1.06%) |
Jul 20, 2023 | 26.83 | 26.94 | 26.77 | 26.79 | 123,241 | -0.09(-0.33%) |
Jul 19, 2023 | 26.99 | 26.99 | 26.82 | 26.88 | 158,291 | -0.11(-0.40%) |
Jul 18, 2023 | 26.88 | 27.04 | 26.84 | 26.98 | 201,570 | +0.13(+0.47%) |
Jul 17, 2023 | 26.80 | 26.89 | 26.76 | 26.86 | 383,569 | +0.11(+0.40%) |
Jul 14, 2023 | 26.96 | 26.96 | 26.75 | 26.75 | 556,716 | -0.03(-0.11%) |
Jul 13, 2023 | 26.31 | 26.83 | 26.26 | 26.78 | 562,027 | +0.74(+2.86%) |
Jul 12, 2023 | 25.92 | 26.05 | 25.84 | 26.03 | 221,476 | +0.26(+1.03%) |
Jul 11, 2023 | 25.62 | 25.78 | 25.62 | 25.77 | 395,316 | +0.23(+0.88%) |
Jul 10, 2023 | 25.37 | 25.55 | 25.37 | 25.54 | 560,485 | +0.19(+0.73%) |
Jul 07, 2023 | 25.17 | 25.45 | 25.17 | 25.36 | 291,446 | +0.25(+1.02%) |
Jul 06, 2023 | 25.11 | 25.19 | 25.01 | 25.10 | 663,104 | -0.33(-1.31%) |
Jul 05, 2023 | 25.43 | 25.50 | 25.19 | 25.43 | 462,677 | +0.00(+0.00%) |
Jul 03, 2023 | 25.39 | 25.47 | 25.31 | 25.43 | 190,482 | +0.08(+0.31%) |
Jun 30, 2023 | 25.32 | 25.39 | 25.29 | 25.36 | 194,486 | +0.07(+0.27%) |
Jun 29, 2023 | 25.34 | 25.37 | 25.22 | 25.29 | 135,814 | -0.16(-0.62%) |
Jun 28, 2023 | 25.41 | 25.46 | 25.33 | 25.44 | 190,629 | +0.04(+0.15%) |
Jun 27, 2023 | 25.32 | 25.45 | 25.30 | 25.41 | 180,731 | +0.17(+0.66%) |
Jun 26, 2023 | 25.13 | 25.28 | 25.13 | 25.24 | 295,327 | +0.11(+0.43%) |
Jun 23, 2023 | 25.24 | 25.38 | 25.05 | 25.13 | 95,638 | -0.24(-0.93%) |
Jun 22, 2023 | 25.24 | 25.40 | 25.14 | 25.37 | 269,925 | +0.14(+0.54%) |
Jun 21, 2023 | 25.09 | 25.27 | 25.09 | 25.23 | 228,911 | +0.12(+0.47%) |
Jun 20, 2023 | 25.14 | 25.19 | 25.01 | 25.11 | 404,065 | -0.08(-0.31%) |
Jun 16, 2023 | 25.21 | 25.24 | 25.14 | 25.19 | 193,374 | -0.04(-0.16%) |
Jun 15, 2023 | 25.10 | 25.26 | 25.09 | 25.23 | 252,403 | +0.05(+0.19%) |
Jun 14, 2023 | 25.29 | 25.29 | 25.10 | 25.18 | 289,905 | -0.11(-0.43%) |
Jun 13, 2023 | 25.27 | 25.33 | 25.19 | 25.29 | 118,183 | +0.12(+0.47%) |
Jun 12, 2023 | 25.05 | 25.22 | 25.05 | 25.17 | 172,641 | +0.15(+0.59%) |
Jun 09, 2023 | 25.07 | 25.09 | 25.00 | 25.02 | 126,782 | +0.05(+0.20%) |
Jun 08, 2023 | 24.94 | 25.00 | 24.91 | 24.97 | 69,640 | -0.01(-0.04%) |
Jun 07, 2023 | 25.09 | 25.18 | 24.91 | 24.98 | 186,560 | +0.08(+0.31%) |
Jun 06, 2023 | 24.51 | 24.96 | 24.51 | 24.91 | 429,531 | +0.40(+1.65%) |
Jun 05, 2023 | 24.52 | 24.54 | 24.31 | 24.50 | 277,504 | -0.12(-0.47%) |
Jun 02, 2023 | 24.54 | 24.65 | 24.52 | 24.62 | 343,830 | +0.13(+0.51%) |
Jun 01, 2023 | 24.17 | 24.52 | 24.17 | 24.49 | 282,611 | +0.33(+1.36%) |
May 31, 2023 | 24.15 | 24.19 | 24.01 | 24.17 | 142,725 | -0.12(-0.48%) |
May 30, 2023 | 24.32 | 24.37 | 24.20 | 24.28 | 199,672 | +0.08(+0.32%) |
May 26, 2023 | 24.06 | 24.21 | 24.04 | 24.20 | 160,147 | +0.18(+0.76%) |
May 25, 2023 | 24.11 | 24.12 | 23.98 | 24.02 | 451,496 | -0.13(-0.52%) |
May 24, 2023 | 24.15 | 24.18 | 24.12 | 24.15 | 144,198 | +0.00(+0.00%) |
May 23, 2023 | 24.21 | 24.21 | 24.11 | 24.15 | 214,583 | -0.14(-0.60%) |
May 22, 2023 | 24.20 | 24.29 | 24.19 | 24.29 | 143,336 | +0.03(+0.12%) |
May 19, 2023 | 24.26 | 24.30 | 24.18 | 24.26 | 177,053 | -0.03(-0.12%) |
May 18, 2023 | 24.28 | 24.31 | 24.19 | 24.29 | 158,560 | -0.05(-0.20%) |
May 17, 2023 | 24.34 | 24.41 | 24.26 | 24.34 | 142,616 | -0.01(-0.04%) |
May 16, 2023 | 24.39 | 24.46 | 24.35 | 24.35 | 96,327 | -0.12(-0.47%) |
May 15, 2023 | 24.39 | 24.48 | 24.34 | 24.46 | 98,334 | +0.12(+0.48%) |
May 12, 2023 | 24.36 | 24.48 | 24.30 | 24.35 | 61,136 | +0.03(+0.12%) |
May 11, 2023 | 24.27 | 24.43 | 24.24 | 24.32 | 40,479 | -0.11(-0.43%) |
May 10, 2023 | 24.40 | 24.49 | 24.35 | 24.43 | 86,780 | +0.15(+0.64%) |
May 09, 2023 | 24.28 | 24.34 | 24.22 | 24.27 | 109,386 | -0.14(-0.55%) |
May 08, 2023 | 24.46 | 24.51 | 24.35 | 24.41 | 179,438 | -0.13(-0.51%) |
May 05, 2023 | 24.22 | 24.56 | 24.21 | 24.53 | 144,092 | +0.31(+1.27%) |
May 04, 2023 | 24.14 | 24.25 | 24.07 | 24.22 | 283,039 | +0.13(+0.56%) |
May 03, 2023 | 24.21 | 24.21 | 24.09 | 24.09 | 362,782 | -0.01(-0.04%) |
May 02, 2023 | 24.14 | 24.19 | 24.02 | 24.10 | 400,756 | -0.03(-0.12%) |