Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.38 | 26.56 | 26.38 | 26.56 | 2,831 | +0.21(+0.80%) |
Jul 28, 2023 | 26.42 | 26.43 | 26.34 | 26.35 | 674 | +0.18(+0.69%) |
Jul 27, 2023 | 26.30 | 26.33 | 26.15 | 26.17 | 21,345 | -0.08(-0.30%) |
Jul 26, 2023 | 26.34 | 26.44 | 26.23 | 26.25 | 3,081 | +0.05(+0.19%) |
Jul 25, 2023 | 26.16 | 26.33 | 26.16 | 26.20 | 3,232 | +0.02(+0.08%) |
Jul 24, 2023 | 25.89 | 26.20 | 25.89 | 26.18 | 3,585 | +0.18(+0.69%) |
Jul 21, 2023 | 26.03 | 26.12 | 25.98 | 26.00 | 5,218 | -0.08(-0.30%) |
Jul 20, 2023 | 26.07 | 26.14 | 26.05 | 26.08 | 5,258 | -0.22(-0.85%) |
Jul 19, 2023 | 26.27 | 26.31 | 26.26 | 26.30 | 1,849 | +0.04(+0.15%) |
Jul 18, 2023 | 26.28 | 26.35 | 26.26 | 26.26 | 209,330 | +0.13(+0.49%) |
Jul 17, 2023 | 26.13 | 26.19 | 26.02 | 26.13 | 11,379 | +0.13(+0.51%) |
Jul 14, 2023 | 25.91 | 26.07 | 25.76 | 26.00 | 42,639 | -0.09(-0.34%) |
Jul 13, 2023 | 26.07 | 26.18 | 26.07 | 26.09 | 6,358 | +0.01(+0.04%) |
Jul 12, 2023 | 26.00 | 26.17 | 26.00 | 26.08 | 3,540 | +0.11(+0.42%) |
Jul 11, 2023 | 26.17 | 26.17 | 25.96 | 25.97 | 1,940 | +0.19(+0.74%) |
Jul 10, 2023 | 25.68 | 25.78 | 25.68 | 25.78 | 2,545 | +0.35(+1.38%) |
Jul 07, 2023 | 25.14 | 25.64 | 24.57 | 25.43 | 9,802 | +0.24(+0.97%) |
Jul 06, 2023 | 25.23 | 25.35 | 25.11 | 25.19 | 7,250 | -0.30(-1.17%) |
Jul 05, 2023 | 25.62 | 25.62 | 25.48 | 25.48 | 4,844 | -0.26(-1.00%) |
Jul 03, 2023 | 25.60 | 25.81 | 25.60 | 25.74 | 10,492 | +0.00(+0.01%) |
Jun 30, 2023 | 25.73 | 25.79 | 25.71 | 25.74 | 5,550 | +0.04(+0.18%) |
Jun 29, 2023 | 25.50 | 25.70 | 25.50 | 25.70 | 6,149 | +0.28(+1.09%) |
Jun 28, 2023 | 25.30 | 25.42 | 25.29 | 25.42 | 1,811 | +0.12(+0.47%) |
Jun 27, 2023 | 25.35 | 25.35 | 25.19 | 25.30 | 3,067 | +0.27(+1.08%) |
Jun 26, 2023 | 24.73 | 25.16 | 24.73 | 25.03 | 10,913 | +0.25(+1.01%) |
Jun 23, 2023 | 24.63 | 24.96 | 24.63 | 24.78 | 8,364 | -0.09(-0.36%) |
Jun 22, 2023 | 24.88 | 24.90 | 24.84 | 24.87 | 2,014 | -0.29(-1.17%) |
Jun 21, 2023 | 25.04 | 25.21 | 25.04 | 25.16 | 18,890 | +0.23(+0.94%) |
Jun 20, 2023 | 24.91 | 24.95 | 24.86 | 24.93 | 19,927 | +0.02(+0.06%) |
Jun 16, 2023 | 24.85 | 24.91 | 24.80 | 24.91 | 8,426 | -0.10(-0.38%) |
Jun 15, 2023 | 24.71 | 25.02 | 24.71 | 25.01 | 42,963 | +0.12(+0.48%) |
Jun 14, 2023 | 25.37 | 25.37 | 24.84 | 24.89 | 40,746 | -0.37(-1.46%) |
Jun 13, 2023 | 25.32 | 25.33 | 25.26 | 25.26 | 7,811 | +0.18(+0.72%) |
Jun 12, 2023 | 25.09 | 25.23 | 25.08 | 25.08 | 5,905 | -0.12(-0.48%) |
Jun 09, 2023 | 25.11 | 25.43 | 25.11 | 25.20 | 12,677 | -0.15(-0.59%) |
Jun 08, 2023 | 25.48 | 25.48 | 25.25 | 25.35 | 4,619 | -0.18(-0.70%) |
Jun 07, 2023 | 25.00 | 25.56 | 25.00 | 25.53 | 2,696 | +0.61(+2.45%) |
Jun 06, 2023 | 24.53 | 24.93 | 24.53 | 24.92 | 3,557 | +0.55(+2.27%) |
Jun 05, 2023 | 24.39 | 24.55 | 24.20 | 24.37 | 6,604 | -0.24(-0.98%) |
Jun 02, 2023 | 24.30 | 24.61 | 24.19 | 24.61 | 8,374 | +0.76(+3.17%) |
Jun 01, 2023 | 23.73 | 23.97 | 23.73 | 23.85 | 3,419 | +0.07(+0.31%) |
May 31, 2023 | 23.86 | 23.86 | 23.76 | 23.78 | 9,883 | -0.35(-1.45%) |
May 30, 2023 | 24.16 | 24.16 | 24.06 | 24.13 | 11,691 | -0.16(-0.66%) |
May 26, 2023 | 24.39 | 24.39 | 24.25 | 24.29 | 13,448 | -0.09(-0.37%) |
May 25, 2023 | 24.49 | 24.49 | 24.27 | 24.38 | 15,277 | -0.10(-0.40%) |
May 24, 2023 | 24.53 | 24.57 | 24.46 | 24.48 | 11,240 | -0.06(-0.25%) |
May 23, 2023 | 24.33 | 24.67 | 24.33 | 24.54 | 19,917 | +0.02(+0.07%) |
May 22, 2023 | 24.53 | 24.58 | 24.52 | 24.52 | 1,733 | +0.05(+0.22%) |
May 19, 2023 | 24.71 | 24.71 | 24.41 | 24.47 | 9,142 | -0.19(-0.77%) |
May 18, 2023 | 24.56 | 24.70 | 24.54 | 24.66 | 7,967 | +0.16(+0.65%) |
May 17, 2023 | 24.29 | 24.55 | 24.29 | 24.50 | 16,927 | +0.35(+1.45%) |
May 16, 2023 | 24.27 | 24.27 | 24.14 | 24.15 | 14,075 | -0.22(-0.91%) |
May 15, 2023 | 24.27 | 24.43 | 24.27 | 24.37 | 14,034 | +0.16(+0.67%) |
May 12, 2023 | 24.28 | 24.43 | 24.16 | 24.21 | 25,734 | -0.12(-0.51%) |
May 11, 2023 | 24.21 | 24.39 | 24.21 | 24.34 | 23,230 | -0.13(-0.52%) |
May 10, 2023 | 24.45 | 24.56 | 24.35 | 24.46 | 16,465 | -0.06(-0.23%) |
May 09, 2023 | 24.51 | 24.66 | 24.50 | 24.52 | 8,802 | +0.09(+0.38%) |
May 08, 2023 | 24.54 | 24.54 | 24.41 | 24.43 | 6,829 | +0.09(+0.39%) |
May 05, 2023 | 24.15 | 24.39 | 24.15 | 24.33 | 5,017 | +0.44(+1.86%) |
May 04, 2023 | 23.92 | 24.00 | 23.81 | 23.89 | 19,836 | -0.29(-1.20%) |
May 03, 2023 | 24.33 | 24.46 | 24.18 | 24.18 | 4,547 | -0.11(-0.44%) |
May 02, 2023 | 24.33 | 24.33 | 23.99 | 24.28 | 70,081 | -0.25(-1.00%) |