Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.51 | 26.74 | 25.79 | 26.19 | 142,272 | +0.05(+0.19%) |
Jul 28, 2023 | 26.78 | 27.11 | 25.73 | 26.14 | 155,152 | -0.16(-0.60%) |
Jul 27, 2023 | 27.73 | 27.81 | 26.16 | 26.30 | 116,629 | -1.47(-5.28%) |
Jul 26, 2023 | 27.80 | 28.68 | 27.45 | 27.77 | 103,312 | -0.03(-0.11%) |
Jul 25, 2023 | 27.56 | 28.03 | 27.34 | 27.80 | 59,162 | +0.17(+0.60%) |
Jul 24, 2023 | 28.08 | 28.11 | 27.31 | 27.63 | 162,446 | -0.28(-1.02%) |
Jul 21, 2023 | 26.87 | 28.22 | 26.87 | 27.91 | 245,777 | +1.21(+4.54%) |
Jul 20, 2023 | 25.54 | 26.81 | 25.20 | 26.70 | 133,009 | +1.34(+5.28%) |
Jul 19, 2023 | 24.72 | 25.76 | 24.72 | 25.36 | 130,608 | +0.73(+2.98%) |
Jul 18, 2023 | 25.18 | 25.68 | 23.96 | 24.63 | 177,325 | -0.57(-2.25%) |
Jul 17, 2023 | 25.85 | 25.87 | 25.18 | 25.19 | 82,228 | -0.95(-3.63%) |
Jul 14, 2023 | 26.43 | 26.44 | 25.66 | 26.14 | 174,734 | -0.28(-1.07%) |
Jul 13, 2023 | 26.19 | 26.44 | 25.89 | 26.43 | 88,543 | +0.27(+1.05%) |
Jul 12, 2023 | 25.30 | 26.22 | 25.21 | 26.15 | 345,885 | +1.05(+4.19%) |
Jul 11, 2023 | 24.26 | 25.10 | 24.13 | 25.10 | 81,265 | +0.87(+3.57%) |
Jul 10, 2023 | 24.57 | 24.59 | 23.67 | 24.24 | 141,572 | -0.31(-1.27%) |
Jul 07, 2023 | 24.60 | 25.02 | 24.34 | 24.55 | 68,816 | -0.58(-2.30%) |
Jul 06, 2023 | 25.50 | 25.50 | 24.82 | 25.13 | 54,128 | -0.91(-3.49%) |
Jul 05, 2023 | 24.78 | 26.61 | 24.78 | 26.04 | 128,776 | +0.86(+3.42%) |
Jul 03, 2023 | 24.48 | 25.21 | 24.44 | 25.18 | 39,744 | +0.48(+1.94%) |
Jun 30, 2023 | 23.99 | 24.75 | 23.98 | 24.70 | 63,888 | +0.82(+3.44%) |
Jun 29, 2023 | 23.46 | 24.24 | 23.17 | 23.87 | 91,780 | -0.06(-0.25%) |
Jun 28, 2023 | 24.83 | 24.83 | 23.72 | 23.93 | 102,140 | -1.09(-4.34%) |
Jun 27, 2023 | 25.14 | 25.21 | 24.80 | 25.02 | 20,173 | +0.01(+0.04%) |
Jun 26, 2023 | 24.30 | 25.22 | 24.15 | 25.01 | 42,118 | +0.72(+2.98%) |
Jun 23, 2023 | 25.42 | 25.81 | 24.20 | 24.29 | 84,827 | -1.13(-4.46%) |
Jun 22, 2023 | 26.02 | 26.40 | 25.25 | 25.42 | 48,670 | -0.60(-2.29%) |
Jun 21, 2023 | 25.28 | 26.10 | 24.33 | 26.02 | 77,817 | +0.56(+2.20%) |
Jun 20, 2023 | 26.55 | 26.55 | 25.35 | 25.46 | 85,767 | -0.89(-3.36%) |
Jun 16, 2023 | 26.13 | 27.01 | 26.13 | 26.34 | 88,613 | +0.40(+1.56%) |
Jun 15, 2023 | 25.57 | 26.12 | 25.37 | 25.94 | 77,406 | +0.73(+2.88%) |
Jun 14, 2023 | 25.54 | 26.05 | 25.04 | 25.21 | 95,415 | -0.02(-0.08%) |
Jun 13, 2023 | 24.97 | 25.45 | 24.63 | 25.23 | 82,745 | +0.01(+0.03%) |
Jun 12, 2023 | 25.50 | 25.53 | 24.98 | 25.22 | 139,851 | -0.15(-0.61%) |
Jun 09, 2023 | 25.75 | 25.87 | 25.38 | 25.38 | 84,504 | -0.48(-1.84%) |
Jun 08, 2023 | 25.73 | 25.99 | 24.99 | 25.86 | 102,818 | +0.32(+1.26%) |
Jun 07, 2023 | 24.45 | 25.68 | 23.96 | 25.53 | 111,323 | +1.21(+4.96%) |
Jun 06, 2023 | 24.67 | 24.74 | 24.18 | 24.33 | 70,130 | -0.07(-0.28%) |
Jun 05, 2023 | 24.20 | 25.12 | 24.10 | 24.40 | 116,480 | +0.34(+1.42%) |
Jun 02, 2023 | 23.21 | 24.30 | 22.87 | 24.06 | 132,080 | +0.66(+2.83%) |
Jun 01, 2023 | 24.25 | 24.25 | 22.95 | 23.39 | 103,036 | -0.55(-2.28%) |
May 31, 2023 | 23.43 | 24.21 | 22.84 | 23.94 | 76,135 | +0.67(+2.89%) |
May 30, 2023 | 23.59 | 23.98 | 23.15 | 23.27 | 74,083 | -0.26(-1.12%) |
May 26, 2023 | 23.55 | 23.55 | 22.87 | 23.53 | 57,597 | -0.04(-0.17%) |
May 25, 2023 | 24.35 | 24.35 | 23.06 | 23.57 | 118,095 | -1.02(-4.16%) |
May 24, 2023 | 25.19 | 25.19 | 24.59 | 24.59 | 148,786 | -0.50(-1.98%) |
May 23, 2023 | 25.07 | 25.78 | 24.91 | 25.09 | 36,660 | -0.26(-1.04%) |
May 22, 2023 | 25.47 | 25.86 | 25.07 | 25.35 | 28,387 | +0.04(+0.15%) |
May 19, 2023 | 25.88 | 26.22 | 25.30 | 25.31 | 122,317 | -0.18(-0.73%) |
May 18, 2023 | 25.49 | 25.52 | 24.82 | 25.50 | 190,737 | -0.27(-1.06%) |
May 17, 2023 | 26.18 | 26.18 | 25.45 | 25.77 | 120,917 | -0.17(-0.64%) |
May 16, 2023 | 27.51 | 27.69 | 25.93 | 25.93 | 75,151 | -1.90(-6.83%) |
May 15, 2023 | 29.25 | 29.39 | 27.52 | 27.83 | 42,869 | -1.10(-3.81%) |
May 12, 2023 | 28.96 | 29.49 | 28.50 | 28.93 | 37,915 | +0.45(+1.59%) |
May 11, 2023 | 29.30 | 29.34 | 28.12 | 28.48 | 110,595 | -0.96(-3.27%) |
May 10, 2023 | 29.25 | 29.65 | 28.64 | 29.45 | 32,748 | +0.74(+2.58%) |
May 09, 2023 | 28.58 | 28.71 | 28.09 | 28.71 | 12,515 | -0.10(-0.34%) |
May 08, 2023 | 28.90 | 29.50 | 28.55 | 28.80 | 39,563 | -0.20(-0.70%) |
May 05, 2023 | 28.26 | 29.14 | 28.26 | 29.01 | 83,728 | +0.49(+1.72%) |
May 04, 2023 | 27.90 | 28.84 | 27.28 | 28.52 | 61,251 | +0.64(+2.29%) |
May 03, 2023 | 28.41 | 29.00 | 27.84 | 27.88 | 41,759 | -0.33(-1.17%) |
May 02, 2023 | 29.14 | 29.14 | 27.76 | 28.21 | 138,351 | -1.07(-3.66%) |