Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.57 | 24.60 | 24.52 | 24.59 | 310,917 | +0.04(+0.18%) |
Jul 28, 2023 | 24.54 | 24.57 | 24.49 | 24.55 | 64,385 | -0.05(-0.21%) |
Jul 27, 2023 | 24.55 | 24.60 | 24.51 | 24.60 | 1,095,660 | +0.16(+0.65%) |
Jul 26, 2023 | 24.49 | 24.50 | 24.37 | 24.44 | 1,345,724 | -0.04(-0.15%) |
Jul 25, 2023 | 24.55 | 24.55 | 24.48 | 24.48 | 28,221 | -0.04(-0.15%) |
Jul 24, 2023 | 24.50 | 24.52 | 24.47 | 24.51 | 58,257 | +0.03(+0.11%) |
Jul 21, 2023 | 24.47 | 24.67 | 24.47 | 24.49 | 79,167 | +0.08(+0.34%) |
Jul 20, 2023 | 24.34 | 24.44 | 24.30 | 24.40 | 117,114 | +0.08(+0.35%) |
Jul 19, 2023 | 24.31 | 24.34 | 24.25 | 24.32 | 140,436 | +0.09(+0.39%) |
Jul 18, 2023 | 24.23 | 24.29 | 24.18 | 24.22 | 58,480 | +0.00(+0.00%) |
Jul 17, 2023 | 24.21 | 24.33 | 24.20 | 24.22 | 159,734 | +0.01(+0.04%) |
Jul 14, 2023 | 24.21 | 24.24 | 24.18 | 24.21 | 182,601 | +0.07(+0.31%) |
Jul 13, 2023 | 24.26 | 24.33 | 24.14 | 24.14 | 409,628 | -0.17(-0.69%) |
Jul 12, 2023 | 24.47 | 24.47 | 24.31 | 24.31 | 252,092 | -0.27(-1.10%) |
Jul 11, 2023 | 24.59 | 24.63 | 24.56 | 24.58 | 139,292 | -0.06(-0.23%) |
Jul 10, 2023 | 24.75 | 24.75 | 24.63 | 24.63 | 215,000 | -0.05(-0.19%) |
Jul 07, 2023 | 24.94 | 24.94 | 24.64 | 24.68 | 236,123 | -0.27(-1.09%) |
Jul 06, 2023 | 24.82 | 24.95 | 24.77 | 24.95 | 221,968 | +0.11(+0.45%) |
Jul 05, 2023 | 24.77 | 24.92 | 24.77 | 24.84 | 153,038 | +0.06(+0.23%) |
Jul 03, 2023 | 24.71 | 24.82 | 24.66 | 24.78 | 388,158 | -0.01(-0.04%) |
Jun 30, 2023 | 24.82 | 24.82 | 24.75 | 24.79 | 124,962 | -0.05(-0.19%) |
Jun 29, 2023 | 24.85 | 24.86 | 24.81 | 24.84 | 50,962 | +0.08(+0.34%) |
Jun 28, 2023 | 24.75 | 24.81 | 24.75 | 24.76 | 68,179 | +0.12(+0.49%) |
Jun 27, 2023 | 24.64 | 24.67 | 24.62 | 24.63 | 110,563 | -0.06(-0.23%) |
Jun 26, 2023 | 24.73 | 24.73 | 24.68 | 24.69 | 62,758 | -0.03(-0.11%) |
Jun 23, 2023 | 24.69 | 24.74 | 24.69 | 24.72 | 152,210 | +0.12(+0.47%) |
Jun 22, 2023 | 24.56 | 24.63 | 24.56 | 24.60 | 58,332 | +0.03(+0.14%) |
Jun 21, 2023 | 24.65 | 24.65 | 24.50 | 24.57 | 140,240 | -0.03(-0.11%) |
Jun 20, 2023 | 24.58 | 24.63 | 24.57 | 24.60 | 161,056 | +0.09(+0.38%) |
Jun 16, 2023 | 24.48 | 24.51 | 24.48 | 24.50 | 48,290 | +0.09(+0.38%) |
Jun 15, 2023 | 24.61 | 24.62 | 24.41 | 24.41 | 232,002 | -0.17(-0.68%) |
Jun 14, 2023 | 24.59 | 24.66 | 24.52 | 24.58 | 3,141,713 | -0.07(-0.30%) |
Jun 13, 2023 | 24.66 | 24.68 | 24.63 | 24.65 | 87,958 | -0.09(-0.38%) |
Jun 12, 2023 | 24.73 | 24.78 | 24.71 | 24.75 | 143,303 | +0.01(+0.04%) |
Jun 09, 2023 | 24.71 | 24.74 | 24.69 | 24.74 | 107,667 | +0.05(+0.19%) |
Jun 08, 2023 | 24.77 | 24.77 | 24.68 | 24.69 | 169,168 | -0.12(-0.49%) |
Jun 07, 2023 | 24.80 | 24.83 | 24.73 | 24.81 | 114,890 | +0.01(+0.04%) |
Jun 06, 2023 | 24.87 | 24.87 | 24.80 | 24.80 | 45,902 | -0.02(-0.08%) |
Jun 05, 2023 | 24.89 | 24.89 | 24.80 | 24.82 | 48,768 | -0.04(-0.15%) |
Jun 02, 2023 | 24.74 | 24.86 | 24.71 | 24.86 | 174,330 | +0.12(+0.49%) |
Jun 01, 2023 | 24.87 | 24.98 | 24.74 | 24.74 | 425,512 | -0.19(-0.75%) |
May 31, 2023 | 24.92 | 24.99 | 24.90 | 24.92 | 248,710 | +0.06(+0.23%) |
May 30, 2023 | 24.85 | 24.89 | 24.84 | 24.87 | 212,629 | +0.00(+0.00%) |
May 26, 2023 | 24.88 | 24.93 | 24.85 | 24.87 | 121,689 | -0.07(-0.30%) |
May 25, 2023 | 24.89 | 24.94 | 24.89 | 24.94 | 118,463 | +0.08(+0.34%) |
May 24, 2023 | 24.75 | 24.89 | 24.75 | 24.86 | 590,425 | +0.05(+0.19%) |
May 23, 2023 | 24.77 | 24.81 | 24.75 | 24.81 | 132,918 | +0.11(+0.45%) |
May 22, 2023 | 24.70 | 24.73 | 24.68 | 24.70 | 99,695 | +0.05(+0.19%) |
May 19, 2023 | 24.68 | 24.71 | 24.63 | 24.65 | 147,994 | -0.08(-0.34%) |
May 18, 2023 | 24.69 | 24.77 | 24.69 | 24.74 | 99,342 | +0.17(+0.68%) |
May 17, 2023 | 24.62 | 24.64 | 24.56 | 24.57 | 89,645 | +0.04(+0.15%) |
May 16, 2023 | 24.49 | 24.54 | 24.49 | 24.53 | 527,637 | +0.06(+0.23%) |
May 15, 2023 | 24.51 | 24.53 | 24.47 | 24.48 | 68,671 | -0.07(-0.27%) |
May 12, 2023 | 24.46 | 24.56 | 24.46 | 24.54 | 109,211 | +0.13(+0.54%) |
May 11, 2023 | 24.36 | 24.43 | 24.36 | 24.41 | 82,232 | +0.15(+0.62%) |
May 10, 2023 | 24.33 | 24.33 | 24.25 | 24.26 | 165,609 | -0.07(-0.27%) |
May 09, 2023 | 24.34 | 24.38 | 24.33 | 24.33 | 176,693 | +0.04(+0.15%) |
May 08, 2023 | 24.23 | 24.30 | 24.23 | 24.29 | 71,832 | +0.02(+0.08%) |
May 05, 2023 | 24.34 | 24.34 | 24.25 | 24.27 | 197,298 | -0.04(-0.15%) |
May 04, 2023 | 24.31 | 24.35 | 24.28 | 24.31 | 2,522,531 | -0.03(-0.12%) |
May 03, 2023 | 24.39 | 24.39 | 24.29 | 24.34 | 670,541 | -0.11(-0.46%) |
May 02, 2023 | 24.50 | 24.51 | 24.44 | 24.45 | 718,293 | -0.02(-0.08%) |