Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.42 | 27.51 | 27.38 | 27.41 | 780,361 | -0.01(-0.04%) |
Jul 28, 2023 | 27.54 | 27.54 | 27.33 | 27.42 | 553,349 | +0.04(+0.15%) |
Jul 27, 2023 | 27.70 | 27.70 | 27.35 | 27.38 | 813,275 | -0.21(-0.76%) |
Jul 26, 2023 | 27.34 | 27.64 | 27.31 | 27.59 | 589,936 | +0.11(+0.40%) |
Jul 25, 2023 | 27.38 | 27.52 | 27.38 | 27.48 | 773,204 | +0.16(+0.60%) |
Jul 24, 2023 | 27.22 | 27.39 | 27.22 | 27.32 | 491,295 | +0.03(+0.11%) |
Jul 21, 2023 | 27.40 | 27.46 | 27.20 | 27.29 | 606,022 | -0.11(-0.38%) |
Jul 20, 2023 | 27.45 | 27.53 | 27.35 | 27.39 | 1,204,978 | +0.06(+0.22%) |
Jul 19, 2023 | 27.33 | 27.39 | 27.24 | 27.33 | 724,886 | +0.10(+0.37%) |
Jul 18, 2023 | 27.08 | 27.30 | 27.05 | 27.23 | 908,713 | +0.15(+0.55%) |
Jul 17, 2023 | 27.00 | 27.12 | 26.95 | 27.08 | 1,170,344 | -0.06(-0.22%) |
Jul 14, 2023 | 27.28 | 27.31 | 27.12 | 27.14 | 716,075 | -0.13(-0.48%) |
Jul 13, 2023 | 27.09 | 27.30 | 27.09 | 27.27 | 910,739 | +0.38(+1.41%) |
Jul 12, 2023 | 26.80 | 26.92 | 26.75 | 26.89 | 1,473,786 | +0.47(+1.78%) |
Jul 11, 2023 | 26.29 | 26.42 | 26.20 | 26.42 | 557,914 | +0.34(+1.30%) |
Jul 10, 2023 | 26.01 | 26.11 | 25.96 | 26.08 | 484,940 | +0.00(+0.00%) |
Jul 07, 2023 | 25.81 | 26.19 | 25.81 | 26.08 | 520,549 | +0.27(+1.05%) |
Jul 06, 2023 | 25.94 | 25.99 | 25.69 | 25.81 | 960,525 | -0.44(-1.68%) |
Jul 05, 2023 | 26.47 | 26.47 | 26.25 | 26.25 | 877,118 | -0.28(-1.06%) |
Jul 03, 2023 | 26.40 | 26.58 | 26.40 | 26.53 | 384,828 | +0.20(+0.76%) |
Jun 30, 2023 | 26.26 | 26.36 | 26.16 | 26.33 | 553,723 | +0.29(+1.11%) |
Jun 29, 2023 | 25.98 | 26.04 | 25.89 | 26.04 | 411,889 | -0.09(-0.34%) |
Jun 28, 2023 | 26.19 | 26.43 | 26.06 | 26.13 | 482,358 | -0.19(-0.72%) |
Jun 27, 2023 | 26.14 | 26.33 | 26.14 | 26.32 | 413,507 | +0.29(+1.11%) |
Jun 26, 2023 | 25.93 | 26.08 | 25.93 | 26.03 | 607,419 | +0.17(+0.66%) |
Jun 23, 2023 | 26.00 | 26.00 | 25.52 | 25.86 | 556,223 | -0.35(-1.34%) |
Jun 22, 2023 | 26.33 | 26.33 | 26.15 | 26.21 | 818,140 | -0.19(-0.72%) |
Jun 21, 2023 | 26.32 | 26.47 | 26.20 | 26.40 | 451,163 | +0.00(+0.00%) |
Jun 20, 2023 | 26.56 | 26.56 | 26.15 | 26.40 | 716,207 | -0.41(-1.53%) |
Jun 16, 2023 | 27.01 | 27.20 | 26.80 | 26.81 | 590,224 | -0.14(-0.52%) |
Jun 15, 2023 | 26.67 | 26.99 | 26.67 | 26.95 | 848,210 | +0.30(+1.13%) |
Jun 14, 2023 | 26.68 | 26.81 | 26.54 | 26.65 | 732,749 | +0.10(+0.38%) |
Jun 13, 2023 | 26.57 | 26.64 | 26.49 | 26.55 | 1,264,905 | +0.21(+0.80%) |
Jun 12, 2023 | 26.38 | 26.38 | 26.27 | 26.34 | 651,490 | -0.12(-0.45%) |
Jun 09, 2023 | 26.49 | 26.99 | 26.41 | 26.46 | 766,813 | -0.01(-0.04%) |
Jun 08, 2023 | 26.29 | 26.48 | 26.29 | 26.47 | 545,524 | +0.31(+1.19%) |
Jun 07, 2023 | 26.25 | 26.32 | 26.12 | 26.16 | 888,122 | -0.86(-3.18%) |
Jun 06, 2023 | 26.88 | 27.03 | 26.81 | 27.02 | 518,245 | +0.10(+0.37%) |
Jun 05, 2023 | 26.96 | 27.05 | 26.88 | 26.92 | 637,041 | -0.07(-0.26%) |
Jun 02, 2023 | 26.86 | 27.00 | 26.85 | 26.99 | 970,271 | +0.49(+1.85%) |
Jun 01, 2023 | 26.33 | 26.57 | 26.25 | 26.50 | 1,476,564 | +0.27(+1.03%) |
May 31, 2023 | 26.27 | 26.29 | 26.07 | 26.23 | 1,624,524 | -0.36(-1.35%) |
May 30, 2023 | 26.73 | 26.76 | 26.52 | 26.59 | 573,607 | -0.14(-0.52%) |
May 26, 2023 | 26.58 | 26.76 | 26.58 | 26.73 | 493,935 | +0.22(+0.83%) |
May 25, 2023 | 26.67 | 26.67 | 26.41 | 26.51 | 821,132 | -0.27(-1.01%) |
May 24, 2023 | 26.99 | 26.99 | 26.76 | 26.78 | 526,067 | -0.38(-1.40%) |
May 23, 2023 | 27.31 | 27.34 | 27.16 | 27.16 | 630,673 | -0.21(-0.77%) |
May 22, 2023 | 27.33 | 27.43 | 27.33 | 27.37 | 1,409,407 | -0.01(-0.04%) |
May 19, 2023 | 27.34 | 27.44 | 27.30 | 27.38 | 782,408 | +0.10(+0.37%) |
May 18, 2023 | 27.25 | 27.31 | 27.13 | 27.28 | 563,675 | -0.15(-0.55%) |
May 17, 2023 | 27.44 | 27.46 | 27.24 | 27.43 | 517,336 | +0.06(+0.22%) |
May 16, 2023 | 27.55 | 27.62 | 27.36 | 27.37 | 447,847 | -0.40(-1.44%) |
May 15, 2023 | 27.62 | 27.78 | 27.60 | 27.77 | 423,734 | +0.25(+0.91%) |
May 12, 2023 | 27.58 | 27.64 | 27.43 | 27.52 | 434,599 | -0.11(-0.40%) |
May 11, 2023 | 27.65 | 27.65 | 27.43 | 27.63 | 512,193 | -0.32(-1.14%) |
May 10, 2023 | 28.10 | 28.12 | 27.78 | 27.95 | 483,955 | -0.07(-0.25%) |
May 09, 2023 | 27.88 | 28.07 | 27.88 | 28.02 | 805,950 | -0.16(-0.57%) |
May 08, 2023 | 28.20 | 28.31 | 28.17 | 28.18 | 588,130 | +0.02(+0.07%) |
May 05, 2023 | 27.80 | 28.21 | 27.80 | 28.16 | 1,468,519 | +0.57(+2.07%) |
May 04, 2023 | 27.63 | 27.73 | 27.50 | 27.59 | 1,582,378 | -0.06(-0.22%) |
May 03, 2023 | 27.73 | 27.86 | 27.63 | 27.65 | 491,481 | +0.03(+0.11%) |
May 02, 2023 | 27.82 | 27.82 | 27.48 | 27.62 | 1,166,237 | -0.38(-1.36%) |