Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.94 | 26.62 | 25.94 | 26.37 | 95,205 | +0.52(+1.99%) |
Jul 28, 2023 | 25.82 | 25.94 | 25.64 | 25.85 | 16,567 | +0.35(+1.35%) |
Jul 27, 2023 | 26.48 | 26.48 | 25.51 | 25.51 | 40,452 | -1.12(-4.20%) |
Jul 26, 2023 | 26.88 | 26.88 | 26.51 | 26.63 | 10,974 | -0.19(-0.72%) |
Jul 25, 2023 | 26.82 | 26.82 | 26.52 | 26.82 | 14,896 | +0.29(+1.10%) |
Jul 24, 2023 | 26.62 | 26.71 | 26.39 | 26.53 | 21,366 | -0.06(-0.24%) |
Jul 21, 2023 | 26.46 | 26.78 | 26.15 | 26.59 | 42,867 | -0.13(-0.48%) |
Jul 20, 2023 | 27.36 | 27.36 | 26.72 | 26.72 | 15,526 | -0.74(-2.69%) |
Jul 19, 2023 | 27.54 | 27.65 | 27.33 | 27.46 | 20,672 | -0.04(-0.15%) |
Jul 18, 2023 | 27.18 | 27.72 | 27.09 | 27.50 | 15,469 | +0.53(+1.97%) |
Jul 17, 2023 | 26.70 | 27.01 | 26.60 | 26.97 | 25,626 | +0.09(+0.33%) |
Jul 14, 2023 | 27.03 | 27.35 | 26.85 | 26.88 | 21,823 | -0.11(-0.40%) |
Jul 13, 2023 | 27.04 | 27.13 | 26.89 | 26.99 | 14,434 | +0.08(+0.29%) |
Jul 12, 2023 | 26.06 | 26.95 | 26.06 | 26.91 | 26,059 | +1.32(+5.16%) |
Jul 11, 2023 | 25.59 | 25.79 | 25.44 | 25.59 | 35,687 | +0.09(+0.35%) |
Jul 10, 2023 | 24.88 | 25.56 | 24.75 | 25.50 | 38,436 | +0.55(+2.21%) |
Jul 07, 2023 | 24.79 | 25.11 | 24.79 | 24.95 | 17,106 | +0.40(+1.65%) |
Jul 06, 2023 | 25.05 | 25.05 | 24.52 | 24.54 | 16,404 | -0.61(-2.43%) |
Jul 05, 2023 | 25.84 | 25.84 | 25.15 | 25.15 | 12,328 | -0.67(-2.60%) |
Jul 03, 2023 | 25.56 | 25.85 | 25.56 | 25.82 | 26,586 | +0.31(+1.21%) |
Jun 30, 2023 | 24.82 | 25.52 | 24.82 | 25.52 | 9,040 | +0.44(+1.75%) |
Jun 29, 2023 | 24.50 | 25.08 | 24.44 | 25.08 | 37,405 | +0.35(+1.40%) |
Jun 28, 2023 | 24.87 | 24.87 | 24.65 | 24.73 | 102,545 | -0.28(-1.10%) |
Jun 27, 2023 | 25.37 | 25.45 | 24.83 | 25.01 | 22,209 | -0.32(-1.25%) |
Jun 26, 2023 | 25.30 | 25.53 | 24.97 | 25.32 | 10,248 | +0.15(+0.59%) |
Jun 23, 2023 | 25.23 | 25.52 | 25.07 | 25.17 | 9,313 | +0.00(+0.00%) |
Jun 22, 2023 | 24.96 | 25.21 | 24.91 | 25.17 | 15,542 | -0.06(-0.23%) |
Jun 21, 2023 | 25.20 | 25.41 | 24.92 | 25.23 | 15,964 | -0.08(-0.31%) |
Jun 20, 2023 | 26.06 | 26.06 | 25.29 | 25.31 | 34,474 | -1.01(-3.82%) |
Jun 16, 2023 | 26.20 | 26.52 | 26.18 | 26.32 | 24,389 | +0.25(+0.95%) |
Jun 15, 2023 | 26.22 | 26.22 | 25.78 | 26.07 | 14,744 | -0.18(-0.68%) |
Jun 14, 2023 | 26.56 | 26.56 | 25.99 | 26.25 | 10,182 | +0.01(+0.04%) |
Jun 13, 2023 | 26.55 | 26.87 | 26.24 | 26.24 | 24,765 | -0.26(-0.97%) |
Jun 12, 2023 | 26.35 | 26.58 | 26.22 | 26.50 | 10,809 | +0.05(+0.19%) |
Jun 09, 2023 | 26.78 | 26.78 | 26.45 | 26.45 | 8,389 | -0.31(-1.14%) |
Jun 08, 2023 | 26.93 | 26.99 | 26.69 | 26.75 | 6,443 | +0.30(+1.12%) |
Jun 07, 2023 | 27.02 | 27.43 | 26.43 | 26.46 | 30,902 | -0.54(-2.01%) |
Jun 06, 2023 | 26.89 | 27.05 | 26.71 | 27.00 | 170,293 | +0.12(+0.44%) |
Jun 05, 2023 | 26.70 | 27.00 | 26.64 | 26.88 | 18,831 | +0.04(+0.16%) |
Jun 02, 2023 | 27.27 | 27.46 | 26.67 | 26.84 | 71,612 | -0.46(-1.70%) |
Jun 01, 2023 | 26.62 | 27.48 | 26.10 | 27.30 | 55,835 | +0.88(+3.34%) |
May 31, 2023 | 26.04 | 26.68 | 26.00 | 26.42 | 23,603 | +0.52(+2.02%) |
May 30, 2023 | 26.22 | 26.37 | 25.81 | 25.89 | 72,380 | -0.20(-0.76%) |
May 26, 2023 | 26.28 | 26.37 | 25.97 | 26.09 | 20,550 | +0.12(+0.46%) |
May 25, 2023 | 26.31 | 26.38 | 25.93 | 25.97 | 33,623 | -0.57(-2.15%) |
May 24, 2023 | 27.15 | 27.20 | 26.54 | 26.54 | 18,219 | -0.74(-2.71%) |
May 23, 2023 | 27.15 | 27.36 | 27.10 | 27.28 | 21,926 | -0.03(-0.13%) |
May 22, 2023 | 27.41 | 27.58 | 27.18 | 27.32 | 88,100 | -0.15(-0.56%) |
May 19, 2023 | 27.43 | 27.71 | 27.23 | 27.47 | 65,867 | +0.14(+0.51%) |
May 18, 2023 | 27.62 | 27.67 | 27.00 | 27.33 | 38,885 | -0.73(-2.60%) |
May 17, 2023 | 28.31 | 28.31 | 27.92 | 28.06 | 35,027 | -0.29(-1.01%) |
May 16, 2023 | 29.59 | 29.59 | 28.22 | 28.35 | 56,702 | -0.80(-2.74%) |
May 15, 2023 | 29.14 | 29.29 | 29.06 | 29.15 | 22,744 | +0.16(+0.54%) |
May 12, 2023 | 28.80 | 29.04 | 28.74 | 28.99 | 21,263 | +0.16(+0.55%) |
May 11, 2023 | 29.93 | 29.93 | 28.83 | 28.83 | 35,952 | -1.45(-4.80%) |
May 10, 2023 | 30.68 | 30.68 | 29.96 | 30.29 | 31,586 | -0.31(-1.02%) |
May 09, 2023 | 30.43 | 30.77 | 30.31 | 30.60 | 13,159 | +0.21(+0.68%) |
May 08, 2023 | 30.61 | 30.61 | 30.18 | 30.39 | 48,012 | -0.12(-0.39%) |
May 05, 2023 | 29.88 | 30.65 | 29.52 | 30.51 | 204,645 | -0.10(-0.32%) |
May 04, 2023 | 30.01 | 30.97 | 29.78 | 30.61 | 53,028 | +0.83(+2.78%) |
May 03, 2023 | 29.66 | 30.00 | 29.60 | 29.78 | 40,598 | +0.14(+0.47%) |
May 02, 2023 | 28.62 | 29.75 | 28.48 | 29.64 | 39,392 | +1.04(+3.62%) |