Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.88 | 27.90 | 27.76 | 27.86 | 1,030,925 | +0.02(+0.07%) |
Jul 28, 2023 | 27.76 | 27.85 | 27.69 | 27.84 | 1,306,242 | +0.30(+1.07%) |
Jul 27, 2023 | 27.77 | 27.82 | 27.49 | 27.55 | 917,591 | -0.01(-0.04%) |
Jul 26, 2023 | 27.49 | 27.61 | 27.43 | 27.56 | 1,350,732 | -0.03(-0.11%) |
Jul 25, 2023 | 27.41 | 27.63 | 27.41 | 27.59 | 881,931 | +0.06(+0.22%) |
Jul 24, 2023 | 27.50 | 27.58 | 27.47 | 27.53 | 1,744,181 | +0.07(+0.25%) |
Jul 21, 2023 | 27.57 | 27.57 | 27.43 | 27.46 | 859,826 | +0.02(+0.07%) |
Jul 20, 2023 | 27.46 | 27.52 | 27.41 | 27.44 | 915,821 | +0.00(+0.00%) |
Jul 19, 2023 | 27.44 | 27.50 | 27.38 | 27.44 | 1,364,178 | +0.00(+0.00%) |
Jul 18, 2023 | 27.22 | 27.46 | 27.22 | 27.44 | 1,132,432 | +0.20(+0.72%) |
Jul 17, 2023 | 27.10 | 27.33 | 27.09 | 27.24 | 1,149,754 | +0.12(+0.44%) |
Jul 14, 2023 | 27.24 | 27.24 | 27.09 | 27.12 | 1,035,054 | -0.07(-0.25%) |
Jul 13, 2023 | 27.15 | 27.23 | 27.08 | 27.19 | 1,074,235 | +0.16(+0.58%) |
Jul 12, 2023 | 27.08 | 27.10 | 26.97 | 27.04 | 995,620 | +0.19(+0.70%) |
Jul 11, 2023 | 26.68 | 26.88 | 26.61 | 26.85 | 633,956 | +0.24(+0.89%) |
Jul 10, 2023 | 26.36 | 26.61 | 26.36 | 26.61 | 581,044 | +0.23(+0.86%) |
Jul 07, 2023 | 26.32 | 26.60 | 26.30 | 26.38 | 923,200 | +0.03(+0.11%) |
Jul 06, 2023 | 26.37 | 26.38 | 26.20 | 26.35 | 956,851 | -0.23(-0.85%) |
Jul 05, 2023 | 26.61 | 26.64 | 26.54 | 26.58 | 784,582 | -0.14(-0.52%) |
Jul 03, 2023 | 26.67 | 26.73 | 26.61 | 26.72 | 994,738 | +0.03(+0.11%) |
Jun 30, 2023 | 26.66 | 26.75 | 26.60 | 26.69 | 655,040 | +0.23(+0.86%) |
Jun 29, 2023 | 26.32 | 26.46 | 26.28 | 26.46 | 780,956 | +0.13(+0.48%) |
Jun 28, 2023 | 26.31 | 26.39 | 26.21 | 26.34 | 1,114,033 | +0.00(+0.00%) |
Jun 27, 2023 | 26.14 | 26.34 | 26.06 | 26.34 | 778,932 | +0.28(+1.06%) |
Jun 26, 2023 | 26.02 | 26.14 | 25.97 | 26.06 | 859,032 | +0.05(+0.19%) |
Jun 23, 2023 | 26.06 | 26.09 | 25.94 | 26.01 | 595,850 | -0.20(-0.75%) |
Jun 22, 2023 | 26.22 | 26.22 | 26.09 | 26.21 | 901,274 | -0.02(-0.08%) |
Jun 21, 2023 | 26.17 | 26.34 | 26.09 | 26.23 | 1,691,754 | +0.02(+0.08%) |
Jun 20, 2023 | 26.33 | 26.34 | 26.10 | 26.21 | 771,035 | -0.21(-0.78%) |
Jun 16, 2023 | 26.57 | 26.57 | 26.39 | 26.41 | 841,545 | -0.02(-0.07%) |
Jun 15, 2023 | 26.14 | 26.49 | 26.14 | 26.43 | 1,202,024 | +0.29(+1.09%) |
Jun 14, 2023 | 26.21 | 26.24 | 25.94 | 26.15 | 1,195,437 | +0.01(+0.04%) |
Jun 13, 2023 | 26.07 | 26.21 | 26.04 | 26.14 | 1,179,642 | +0.19(+0.72%) |
Jun 12, 2023 | 25.77 | 25.97 | 25.70 | 25.95 | 843,086 | +0.22(+0.84%) |
Jun 09, 2023 | 25.77 | 25.80 | 25.65 | 25.74 | 941,757 | +0.00(+0.00%) |
Jun 08, 2023 | 25.67 | 25.75 | 25.57 | 25.74 | 1,070,458 | +0.05(+0.19%) |
Jun 07, 2023 | 25.68 | 25.74 | 25.62 | 25.69 | 1,196,860 | +0.09(+0.35%) |
Jun 06, 2023 | 25.45 | 25.61 | 25.41 | 25.60 | 986,223 | +0.14(+0.54%) |
Jun 05, 2023 | 25.58 | 25.65 | 25.43 | 25.46 | 907,628 | -0.14(-0.54%) |
Jun 02, 2023 | 25.27 | 25.65 | 25.27 | 25.60 | 864,881 | +0.44(+1.76%) |
Jun 01, 2023 | 25.03 | 25.26 | 24.93 | 25.16 | 1,263,620 | +0.18(+0.71%) |
May 31, 2023 | 25.01 | 25.02 | 24.88 | 24.98 | 1,438,851 | -0.12(-0.47%) |
May 30, 2023 | 25.24 | 25.32 | 25.04 | 25.10 | 1,438,274 | -0.07(-0.27%) |
May 26, 2023 | 24.89 | 25.19 | 24.86 | 25.17 | 724,280 | +0.46(+1.87%) |
May 25, 2023 | 24.70 | 24.78 | 24.53 | 24.70 | 1,068,251 | +0.00(+0.00%) |
May 24, 2023 | 24.79 | 24.79 | 24.64 | 24.70 | 810,939 | -0.14(-0.55%) |
May 23, 2023 | 25.08 | 25.09 | 24.83 | 24.84 | 1,427,912 | -0.22(-0.86%) |
May 22, 2023 | 25.14 | 25.20 | 24.99 | 25.06 | 1,012,951 | -0.05(-0.20%) |
May 19, 2023 | 25.21 | 25.24 | 25.02 | 25.11 | 683,050 | +0.00(+0.00%) |
May 18, 2023 | 24.89 | 25.13 | 24.78 | 25.11 | 881,793 | +0.20(+0.79%) |
May 17, 2023 | 24.80 | 24.96 | 24.67 | 24.91 | 794,714 | +0.26(+1.04%) |
May 16, 2023 | 24.80 | 24.82 | 24.64 | 24.66 | 690,134 | -0.19(-0.75%) |
May 15, 2023 | 24.77 | 24.87 | 24.68 | 24.84 | 758,190 | +0.14(+0.56%) |
May 12, 2023 | 24.81 | 24.81 | 24.53 | 24.70 | 446,348 | -0.03(-0.12%) |
May 11, 2023 | 24.75 | 24.75 | 24.59 | 24.73 | 1,064,239 | -0.07(-0.28%) |
May 10, 2023 | 24.97 | 24.97 | 24.59 | 24.80 | 1,041,247 | +0.01(+0.04%) |
May 09, 2023 | 24.83 | 24.88 | 24.76 | 24.79 | 780,417 | -0.10(-0.39%) |
May 08, 2023 | 24.99 | 24.99 | 24.83 | 24.89 | 466,897 | -0.04(-0.16%) |
May 05, 2023 | 24.80 | 24.99 | 24.78 | 24.93 | 839,908 | +0.40(+1.64%) |
May 04, 2023 | 24.70 | 24.71 | 24.43 | 24.53 | 944,453 | -0.21(-0.83%) |
May 03, 2023 | 24.91 | 25.02 | 24.72 | 24.73 | 776,893 | -0.18(-0.71%) |
May 02, 2023 | 25.17 | 25.17 | 24.73 | 24.91 | 1,266,381 | -0.33(-1.32%) |