Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.64 | 26.94 | 26.43 | 26.93 | 639,467 | +0.37(+1.39%) |
Jul 28, 2023 | 26.59 | 26.70 | 26.40 | 26.57 | 442,322 | +0.16(+0.62%) |
Jul 27, 2023 | 26.75 | 27.14 | 26.31 | 26.40 | 675,480 | -0.25(-0.95%) |
Jul 26, 2023 | 26.70 | 26.85 | 26.55 | 26.65 | 503,962 | -0.13(-0.47%) |
Jul 25, 2023 | 26.55 | 26.85 | 26.41 | 26.78 | 564,015 | +0.11(+0.40%) |
Jul 24, 2023 | 26.85 | 26.97 | 26.65 | 26.67 | 475,846 | -0.09(-0.33%) |
Jul 21, 2023 | 27.14 | 27.15 | 26.73 | 26.76 | 391,437 | -0.26(-0.97%) |
Jul 20, 2023 | 27.23 | 27.23 | 26.91 | 27.02 | 332,479 | -0.14(-0.50%) |
Jul 19, 2023 | 27.16 | 27.47 | 26.92 | 27.16 | 374,690 | +0.12(+0.43%) |
Jul 18, 2023 | 27.00 | 27.34 | 26.87 | 27.04 | 417,136 | +0.11(+0.40%) |
Jul 17, 2023 | 26.87 | 27.00 | 26.69 | 26.93 | 487,303 | +0.03(+0.11%) |
Jul 14, 2023 | 26.80 | 27.17 | 26.48 | 26.91 | 440,833 | +0.22(+0.84%) |
Jul 13, 2023 | 26.66 | 26.79 | 26.52 | 26.68 | 537,887 | +0.04(+0.15%) |
Jul 12, 2023 | 26.61 | 26.66 | 26.37 | 26.64 | 371,771 | +0.16(+0.59%) |
Jul 11, 2023 | 26.11 | 26.52 | 26.11 | 26.49 | 405,930 | +0.38(+1.45%) |
Jul 10, 2023 | 26.07 | 26.32 | 26.07 | 26.11 | 515,841 | +0.02(+0.07%) |
Jul 07, 2023 | 26.26 | 26.41 | 26.04 | 26.09 | 929,753 | -0.14(-0.52%) |
Jul 06, 2023 | 26.10 | 26.26 | 25.99 | 26.23 | 842,163 | -0.07(-0.26%) |
Jul 05, 2023 | 26.80 | 26.80 | 26.26 | 26.29 | 517,946 | -0.52(-1.95%) |
Jul 03, 2023 | 26.76 | 26.90 | 26.76 | 26.82 | 202,410 | -0.03(-0.11%) |
Jun 30, 2023 | 26.69 | 27.06 | 26.60 | 26.85 | 613,923 | +0.22(+0.84%) |
Jun 29, 2023 | 26.41 | 26.81 | 26.41 | 26.62 | 502,973 | +0.21(+0.81%) |
Jun 28, 2023 | 26.48 | 26.48 | 26.21 | 26.41 | 567,603 | -0.07(-0.26%) |
Jun 27, 2023 | 26.25 | 26.59 | 26.15 | 26.48 | 513,532 | +0.09(+0.33%) |
Jun 26, 2023 | 26.41 | 26.66 | 26.30 | 26.39 | 580,420 | +0.02(+0.07%) |
Jun 23, 2023 | 26.58 | 26.61 | 26.33 | 26.37 | 795,323 | -0.18(-0.69%) |
Jun 22, 2023 | 26.69 | 26.80 | 26.27 | 26.56 | 964,893 | -0.20(-0.76%) |
Jun 21, 2023 | 26.67 | 26.84 | 26.47 | 26.76 | 976,423 | -0.02(-0.07%) |
Jun 20, 2023 | 27.02 | 27.10 | 26.72 | 26.78 | 1,793,460 | -0.39(-1.43%) |
Jun 16, 2023 | 26.78 | 27.23 | 26.78 | 27.17 | 1,696,462 | +0.41(+1.52%) |
Jun 15, 2023 | 25.95 | 26.87 | 25.58 | 26.76 | 2,209,309 | +1.67(+6.65%) |
Jun 14, 2023 | 25.39 | 25.44 | 24.94 | 25.09 | 422,886 | -0.30(-1.19%) |
Jun 13, 2023 | 25.34 | 25.53 | 25.25 | 25.39 | 334,389 | +0.05(+0.19%) |
Jun 12, 2023 | 25.33 | 25.67 | 25.19 | 25.34 | 575,748 | +0.04(+0.15%) |
Jun 09, 2023 | 25.06 | 25.45 | 25.03 | 25.30 | 483,183 | +0.16(+0.62%) |
Jun 08, 2023 | 25.05 | 25.26 | 24.94 | 25.15 | 555,958 | +0.05(+0.19%) |
Jun 07, 2023 | 25.06 | 25.27 | 24.86 | 25.10 | 1,873,316 | +0.06(+0.23%) |
Jun 06, 2023 | 25.28 | 25.33 | 24.85 | 25.04 | 646,772 | -0.27(-1.07%) |
Jun 05, 2023 | 25.01 | 25.35 | 24.87 | 25.31 | 672,117 | +0.25(+1.01%) |
Jun 02, 2023 | 24.39 | 25.12 | 24.35 | 25.06 | 697,872 | +0.74(+3.03%) |
Jun 01, 2023 | 24.27 | 24.54 | 24.25 | 24.32 | 974,812 | +0.06(+0.24%) |
May 31, 2023 | 24.28 | 24.44 | 24.15 | 24.27 | 1,073,421 | -0.03(-0.12%) |
May 30, 2023 | 24.66 | 24.66 | 24.05 | 24.29 | 835,124 | -0.37(-1.48%) |
May 26, 2023 | 24.54 | 24.81 | 24.44 | 24.66 | 1,527,164 | +0.15(+0.63%) |
May 25, 2023 | 24.67 | 24.79 | 24.35 | 24.51 | 1,586,942 | -0.35(-1.39%) |
May 24, 2023 | 25.28 | 25.34 | 24.80 | 24.85 | 1,584,778 | -0.49(-1.94%) |
May 23, 2023 | 25.62 | 25.78 | 25.31 | 25.34 | 828,593 | -0.26(-1.02%) |
May 22, 2023 | 25.70 | 25.78 | 25.44 | 25.60 | 657,800 | -0.12(-0.45%) |
May 19, 2023 | 25.83 | 25.98 | 25.70 | 25.72 | 698,327 | +0.05(+0.19%) |
May 18, 2023 | 25.83 | 25.89 | 25.50 | 25.67 | 637,475 | -0.22(-0.86%) |
May 17, 2023 | 25.99 | 26.04 | 25.69 | 25.89 | 555,136 | -0.07(-0.26%) |
May 16, 2023 | 26.14 | 26.19 | 25.75 | 25.96 | 744,769 | -0.22(-0.85%) |
May 15, 2023 | 26.01 | 26.49 | 25.96 | 26.18 | 1,419,080 | +0.12(+0.44%) |
May 12, 2023 | 26.03 | 26.18 | 25.79 | 26.07 | 691,134 | +0.07(+0.26%) |
May 11, 2023 | 26.34 | 26.34 | 25.82 | 26.00 | 714,133 | -0.38(-1.46%) |
May 10, 2023 | 26.21 | 26.58 | 26.03 | 26.38 | 1,714,737 | +0.26(+0.99%) |
May 09, 2023 | 26.95 | 27.09 | 26.08 | 26.12 | 3,319,800 | +0.67(+2.65%) |
May 08, 2023 | 25.62 | 25.83 | 25.30 | 25.45 | 1,198,934 | -0.25(-0.97%) |
May 05, 2023 | 25.87 | 26.20 | 25.56 | 25.70 | 971,018 | +0.05(+0.19%) |
May 04, 2023 | 26.04 | 26.30 | 25.40 | 25.65 | 1,271,695 | -0.49(-1.88%) |
May 03, 2023 | 25.03 | 26.48 | 24.94 | 26.14 | 1,969,249 | +0.19(+0.74%) |
May 02, 2023 | 27.74 | 29.00 | 25.94 | 25.95 | 3,213,574 | -6.21(-19.31%) |