Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.65 | 25.80 | 25.65 | 25.74 | 23,890 | -0.08(-0.30%) |
Jul 28, 2023 | 25.87 | 25.87 | 25.72 | 25.82 | 142,002 | -0.02(-0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 25.79 | 25.84 | 129,519 | -0.13(-0.49%) |
Jul 26, 2023 | 25.66 | 25.96 | 25.64 | 25.96 | 66,202 | +0.28(+1.10%) |
Jul 25, 2023 | 25.62 | 25.74 | 25.57 | 25.68 | 58,523 | -0.08(-0.30%) |
Jul 24, 2023 | 25.78 | 25.79 | 25.68 | 25.76 | 69,860 | +0.07(+0.27%) |
Jul 21, 2023 | 25.70 | 25.73 | 25.60 | 25.69 | 105,079 | -0.08(-0.30%) |
Jul 20, 2023 | 25.87 | 25.89 | 25.68 | 25.77 | 57,003 | -0.06(-0.23%) |
Jul 19, 2023 | 25.81 | 25.91 | 25.74 | 25.83 | 44,992 | +0.37(+1.46%) |
Jul 18, 2023 | 25.49 | 25.53 | 25.44 | 25.45 | 28,811 | -0.02(-0.10%) |
Jul 17, 2023 | 25.51 | 25.51 | 25.41 | 25.48 | 59,262 | -0.03(-0.13%) |
Jul 14, 2023 | 25.62 | 25.69 | 25.51 | 25.51 | 55,051 | -0.15(-0.57%) |
Jul 13, 2023 | 25.57 | 25.72 | 25.50 | 25.66 | 34,535 | +0.30(+1.20%) |
Jul 12, 2023 | 25.21 | 25.37 | 25.21 | 25.36 | 100,280 | +0.53(+2.13%) |
Jul 11, 2023 | 24.68 | 24.88 | 24.67 | 24.83 | 166,895 | +0.37(+1.52%) |
Jul 10, 2023 | 24.34 | 24.46 | 24.19 | 24.46 | 50,043 | +0.09(+0.36%) |
Jul 07, 2023 | 24.17 | 24.48 | 24.05 | 24.37 | 69,472 | +0.14(+0.56%) |
Jul 06, 2023 | 24.35 | 24.35 | 24.11 | 24.23 | 155,795 | -0.40(-1.63%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.44 | 24.63 | 143,646 | +0.11(+0.44%) |
Jul 03, 2023 | 24.38 | 24.62 | 24.22 | 24.53 | 91,231 | +0.30(+1.25%) |
Jun 30, 2023 | 24.36 | 24.37 | 24.18 | 24.22 | 100,514 | +0.11(+0.45%) |
Jun 29, 2023 | 24.05 | 24.11 | 23.88 | 24.11 | 84,882 | -0.16(-0.64%) |
Jun 28, 2023 | 24.29 | 24.35 | 24.23 | 24.27 | 56,274 | +0.03(+0.12%) |
Jun 27, 2023 | 24.24 | 24.28 | 24.10 | 24.24 | 61,612 | +0.16(+0.65%) |
Jun 26, 2023 | 23.93 | 24.11 | 23.89 | 24.09 | 173,224 | +0.20(+0.82%) |
Jun 23, 2023 | 24.07 | 24.20 | 23.83 | 23.89 | 154,683 | -0.49(-2.01%) |
Jun 22, 2023 | 24.52 | 24.52 | 24.32 | 24.38 | 230,237 | -0.40(-1.62%) |
Jun 21, 2023 | 24.69 | 24.86 | 24.65 | 24.78 | 97,779 | -0.02(-0.08%) |
Jun 20, 2023 | 24.91 | 24.91 | 24.80 | 24.80 | 60,833 | -0.42(-1.68%) |
Jun 16, 2023 | 25.23 | 25.31 | 25.20 | 25.22 | 188,057 | +0.10(+0.38%) |
Jun 15, 2023 | 25.02 | 25.20 | 24.86 | 25.13 | 46,619 | +0.17(+0.69%) |
Jun 14, 2023 | 24.94 | 25.08 | 24.80 | 24.95 | 42,675 | +0.03(+0.12%) |
Jun 13, 2023 | 24.95 | 24.98 | 24.80 | 24.93 | 406,767 | -0.06(-0.23%) |
Jun 12, 2023 | 25.14 | 25.14 | 24.91 | 24.98 | 1,905,931 | -0.14(-0.57%) |
Jun 09, 2023 | 25.14 | 25.21 | 25.09 | 25.13 | 32,396 | +0.12(+0.46%) |
Jun 08, 2023 | 24.98 | 25.04 | 24.90 | 25.01 | 63,594 | -0.03(-0.12%) |
Jun 07, 2023 | 25.15 | 25.19 | 24.99 | 25.04 | 35,946 | -0.17(-0.69%) |
Jun 06, 2023 | 24.96 | 25.21 | 24.78 | 25.21 | 65,632 | +0.25(+1.00%) |
Jun 05, 2023 | 24.95 | 25.04 | 24.87 | 24.96 | 146,185 | -0.10(-0.38%) |
Jun 02, 2023 | 24.99 | 25.12 | 24.64 | 25.06 | 86,911 | +0.54(+2.19%) |
Jun 01, 2023 | 24.43 | 24.58 | 24.30 | 24.52 | 408,165 | +0.08(+0.31%) |
May 31, 2023 | 24.35 | 24.49 | 24.19 | 24.45 | 227,279 | -0.06(-0.23%) |
May 30, 2023 | 24.53 | 24.57 | 24.43 | 24.50 | 31,126 | -0.07(-0.28%) |
May 26, 2023 | 24.50 | 24.57 | 24.42 | 24.57 | 77,851 | +0.19(+0.79%) |
May 25, 2023 | 24.61 | 24.61 | 24.33 | 24.38 | 51,982 | -0.28(-1.13%) |
May 24, 2023 | 24.90 | 24.90 | 24.65 | 24.66 | 43,354 | -0.45(-1.80%) |
May 23, 2023 | 25.13 | 25.22 | 24.99 | 25.11 | 45,136 | -0.04(-0.15%) |
May 22, 2023 | 25.08 | 25.23 | 25.08 | 25.15 | 50,831 | -0.01(-0.04%) |
May 19, 2023 | 25.12 | 25.19 | 25.05 | 25.16 | 358,124 | +0.10(+0.38%) |
May 18, 2023 | 25.12 | 25.12 | 24.87 | 25.06 | 45,802 | -0.39(-1.55%) |
May 17, 2023 | 25.38 | 25.47 | 25.25 | 25.45 | 59,505 | -0.07(-0.26%) |
May 16, 2023 | 25.65 | 25.66 | 25.43 | 25.52 | 72,113 | -0.29(-1.12%) |
May 15, 2023 | 25.73 | 25.90 | 25.59 | 25.81 | 28,924 | +0.32(+1.24%) |
May 12, 2023 | 25.68 | 25.68 | 25.32 | 25.49 | 114,492 | -0.27(-1.04%) |
May 11, 2023 | 25.77 | 25.77 | 25.60 | 25.76 | 105,679 | -0.13(-0.50%) |
May 10, 2023 | 25.92 | 25.92 | 25.73 | 25.89 | 66,831 | +0.05(+0.20%) |
May 09, 2023 | 25.83 | 25.87 | 25.75 | 25.84 | 199,080 | -0.42(-1.61%) |
May 08, 2023 | 26.37 | 26.37 | 26.16 | 26.26 | 39,149 | -0.05(-0.18%) |
May 05, 2023 | 26.06 | 26.35 | 25.95 | 26.31 | 67,218 | +0.34(+1.30%) |
May 04, 2023 | 25.70 | 26.07 | 25.70 | 25.97 | 113,717 | +0.11(+0.41%) |
May 03, 2023 | 25.81 | 26.00 | 25.80 | 25.87 | 48,492 | +0.07(+0.26%) |
May 02, 2023 | 25.78 | 25.82 | 25.67 | 25.80 | 100,828 | -0.40(-1.54%) |