Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.47 | 24.59 | 24.47 | 24.51 | 3,943 | +0.02(+0.07%) |
Jul 28, 2023 | 24.59 | 24.59 | 24.48 | 24.49 | 2,045 | +0.05(+0.18%) |
Jul 27, 2023 | 24.44 | 24.47 | 24.41 | 24.45 | 2,172 | -0.10(-0.40%) |
Jul 26, 2023 | 24.49 | 24.60 | 24.49 | 24.55 | 1,183 | -0.07(-0.28%) |
Jul 25, 2023 | 24.55 | 24.68 | 24.55 | 24.62 | 2,164 | +0.26(+1.07%) |
Jul 24, 2023 | 24.37 | 24.42 | 24.25 | 24.36 | 3,868 | -0.06(-0.25%) |
Jul 21, 2023 | 24.47 | 24.47 | 24.33 | 24.42 | 3,183 | +0.00(+0.01%) |
Jul 20, 2023 | 24.40 | 24.44 | 24.35 | 24.41 | 2,202 | +0.16(+0.67%) |
Jul 19, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 796 | -0.10(-0.40%) |
Jul 18, 2023 | 24.43 | 24.43 | 24.31 | 24.35 | 1,364 | -0.06(-0.25%) |
Jul 17, 2023 | 24.32 | 24.45 | 24.32 | 24.41 | 1,888 | +0.02(+0.08%) |
Jul 14, 2023 | 24.56 | 24.56 | 24.39 | 24.39 | 5,464 | -0.17(-0.70%) |
Jul 13, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 3,271 | +0.02(+0.09%) |
Jul 12, 2023 | 24.45 | 24.55 | 24.44 | 24.54 | 2,832 | +0.23(+0.97%) |
Jul 11, 2023 | 24.32 | 24.36 | 24.22 | 24.30 | 5,998 | +0.07(+0.30%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.15 | 24.23 | 15,463 | +0.05(+0.19%) |
Jul 07, 2023 | 24.14 | 24.27 | 24.14 | 24.18 | 3,816 | +0.07(+0.29%) |
Jul 06, 2023 | 24.07 | 24.19 | 24.07 | 24.11 | 7,323 | +0.01(+0.04%) |
Jul 05, 2023 | 24.19 | 24.19 | 24.06 | 24.11 | 2,246 | -0.04(-0.19%) |
Jul 03, 2023 | 24.08 | 24.20 | 23.86 | 24.15 | 17,673 | +0.06(+0.24%) |
Jun 30, 2023 | 24.20 | 24.20 | 24.08 | 24.09 | 6,886 | +0.02(+0.09%) |
Jun 29, 2023 | 24.12 | 24.13 | 24.05 | 24.07 | 3,116 | -0.05(-0.20%) |
Jun 28, 2023 | 24.03 | 24.12 | 24.03 | 24.12 | 3,851 | +0.03(+0.12%) |
Jun 27, 2023 | 24.25 | 24.25 | 24.04 | 24.09 | 18,535 | -0.04(-0.18%) |
Jun 26, 2023 | 24.08 | 24.31 | 24.07 | 24.14 | 18,844 | -0.07(-0.31%) |
Jun 23, 2023 | 24.26 | 24.27 | 24.18 | 24.21 | 6,426 | -0.08(-0.34%) |
Jun 22, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 695 | -0.05(-0.20%) |
Jun 21, 2023 | 24.28 | 24.37 | 24.26 | 24.34 | 2,853 | +0.04(+0.14%) |
Jun 20, 2023 | 24.38 | 24.38 | 24.28 | 24.30 | 3,300 | -0.19(-0.77%) |
Jun 16, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 329 | -0.01(-0.04%) |
Jun 15, 2023 | 24.33 | 24.60 | 24.33 | 24.50 | 15,575 | +0.15(+0.64%) |
Jun 14, 2023 | 24.34 | 24.46 | 24.21 | 24.35 | 16,238 | -0.04(-0.17%) |
Jun 13, 2023 | 24.40 | 24.55 | 24.36 | 24.39 | 17,281 | -0.02(-0.07%) |
Jun 12, 2023 | 24.39 | 24.41 | 24.36 | 24.41 | 1,306 | -0.05(-0.22%) |
Jun 09, 2023 | 24.39 | 24.46 | 24.39 | 24.46 | 2,454 | -0.04(-0.16%) |
Jun 08, 2023 | 24.47 | 24.53 | 24.47 | 24.50 | 1,326 | +0.13(+0.53%) |
Jun 07, 2023 | 24.45 | 24.59 | 24.37 | 24.37 | 6,223 | -0.06(-0.25%) |
Jun 06, 2023 | 24.43 | 24.52 | 24.43 | 24.44 | 3,280 | -0.09(-0.38%) |
Jun 05, 2023 | 24.52 | 24.53 | 24.50 | 24.53 | 3,347 | -0.09(-0.38%) |
Jun 02, 2023 | 24.65 | 24.65 | 24.62 | 24.62 | 1,483 | +0.05(+0.21%) |
Jun 01, 2023 | 24.52 | 24.57 | 24.52 | 24.57 | 1,360 | +0.03(+0.10%) |
May 31, 2023 | 24.60 | 24.60 | 24.52 | 24.55 | 2,675 | -0.09(-0.36%) |
May 30, 2023 | 24.55 | 24.64 | 24.55 | 24.64 | 11,229 | -0.01(-0.03%) |
May 26, 2023 | 24.57 | 24.64 | 24.57 | 24.64 | 429 | +0.06(+0.25%) |
May 25, 2023 | 24.71 | 24.71 | 24.58 | 24.58 | 1,761 | -0.12(-0.48%) |
May 24, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 279 | +0.04(+0.15%) |
May 23, 2023 | 24.63 | 24.69 | 24.62 | 24.66 | 5,987 | -0.10(-0.41%) |
May 22, 2023 | 25.00 | 25.00 | 24.74 | 24.76 | 5,892 | -0.15(-0.59%) |
May 19, 2023 | 24.90 | 24.91 | 24.90 | 24.91 | 1,140 | +0.08(+0.32%) |
May 18, 2023 | 24.81 | 24.83 | 24.81 | 24.83 | 3,576 | -0.22(-0.88%) |
May 17, 2023 | 25.00 | 25.15 | 24.91 | 25.05 | 18,867 | +0.03(+0.12%) |
May 16, 2023 | 25.04 | 25.04 | 25.02 | 25.02 | 753 | -0.10(-0.40%) |
May 15, 2023 | 25.21 | 25.21 | 25.12 | 25.12 | 2,370 | +0.00(+0.00%) |
May 12, 2023 | 25.14 | 25.14 | 25.10 | 25.12 | 2,986 | -0.01(-0.04%) |
May 11, 2023 | 25.22 | 25.27 | 25.08 | 25.13 | 2,181 | -0.06(-0.24%) |
May 10, 2023 | 25.18 | 25.24 | 25.14 | 25.19 | 1,711 | -0.05(-0.20%) |
May 09, 2023 | 25.21 | 25.27 | 25.18 | 25.24 | 2,336 | -0.06(-0.24%) |
May 08, 2023 | 25.33 | 25.37 | 25.23 | 25.30 | 1,700 | -0.02(-0.06%) |
May 05, 2023 | 25.19 | 25.32 | 25.17 | 25.32 | 1,560 | +0.00(+0.00%) |
May 04, 2023 | 25.09 | 25.32 | 25.09 | 25.32 | 1,706 | +0.04(+0.14%) |
May 03, 2023 | 25.29 | 25.31 | 25.26 | 25.28 | 2,063 | +0.05(+0.18%) |
May 02, 2023 | 25.26 | 25.27 | 25.21 | 25.23 | 3,990 | +0.08(+0.32%) |