Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.81 | 26.95 | 26.81 | 26.89 | 1,557 | -0.03(-0.11%) |
Jul 28, 2023 | 26.98 | 27.00 | 26.93 | 26.93 | 6,777 | -0.07(-0.27%) |
Jul 27, 2023 | 27.11 | 27.18 | 26.98 | 27.00 | 6,465 | -0.07(-0.27%) |
Jul 26, 2023 | 26.99 | 27.09 | 26.99 | 27.07 | 1,111 | +0.24(+0.90%) |
Jul 25, 2023 | 26.83 | 26.84 | 26.81 | 26.83 | 1,562 | -0.04(-0.15%) |
Jul 24, 2023 | 26.86 | 26.87 | 26.84 | 26.87 | 692 | +0.04(+0.16%) |
Jul 21, 2023 | 26.90 | 26.90 | 26.83 | 26.83 | 2,685 | -0.08(-0.30%) |
Jul 20, 2023 | 26.89 | 26.92 | 26.89 | 26.91 | 1,341 | -0.08(-0.30%) |
Jul 19, 2023 | 27.09 | 27.09 | 26.93 | 26.99 | 3,746 | +0.32(+1.19%) |
Jul 18, 2023 | 26.68 | 26.70 | 26.62 | 26.67 | 4,578 | +0.01(+0.05%) |
Jul 17, 2023 | 26.62 | 26.69 | 26.62 | 26.66 | 1,758 | -0.06(-0.22%) |
Jul 14, 2023 | 26.87 | 26.87 | 26.68 | 26.71 | 4,490 | -0.24(-0.91%) |
Jul 13, 2023 | 26.89 | 27.04 | 26.89 | 26.96 | 8,816 | +0.45(+1.70%) |
Jul 12, 2023 | 26.44 | 26.55 | 26.44 | 26.51 | 907 | +0.53(+2.04%) |
Jul 11, 2023 | 25.85 | 25.99 | 25.85 | 25.98 | 2,462 | +0.41(+1.59%) |
Jul 10, 2023 | 25.49 | 25.62 | 25.49 | 25.57 | 5,379 | -0.04(-0.17%) |
Jul 07, 2023 | 25.43 | 25.65 | 25.43 | 25.62 | 3,423 | +0.14(+0.54%) |
Jul 06, 2023 | 25.57 | 25.57 | 25.36 | 25.48 | 6,684 | -0.44(-1.70%) |
Jul 05, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 954 | +0.07(+0.27%) |
Jul 03, 2023 | 25.78 | 25.85 | 25.78 | 25.85 | 2,975 | +0.25(+0.99%) |
Jun 30, 2023 | 25.57 | 25.64 | 25.56 | 25.60 | 5,240 | +0.25(+1.00%) |
Jun 29, 2023 | 25.31 | 25.36 | 25.31 | 25.34 | 1,094 | -0.21(-0.84%) |
Jun 28, 2023 | 25.49 | 25.58 | 25.48 | 25.56 | 4,743 | +0.07(+0.29%) |
Jun 27, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 286 | +0.21(+0.83%) |
Jun 26, 2023 | 25.17 | 25.29 | 25.17 | 25.27 | 6,822 | +0.14(+0.54%) |
Jun 23, 2023 | 25.18 | 25.18 | 25.14 | 25.14 | 1,526 | -0.59(-2.28%) |
Jun 22, 2023 | 25.77 | 25.77 | 25.70 | 25.72 | 8,705 | -0.34(-1.30%) |
Jun 21, 2023 | 25.93 | 26.06 | 25.93 | 26.06 | 1,003 | -0.00(-0.02%) |
Jun 20, 2023 | 26.14 | 26.14 | 26.02 | 26.07 | 5,508 | -0.35(-1.34%) |
Jun 16, 2023 | 26.53 | 26.58 | 26.42 | 26.42 | 2,177 | -0.01(-0.04%) |
Jun 15, 2023 | 26.35 | 26.43 | 26.32 | 26.43 | 8,607 | +0.21(+0.81%) |
Jun 14, 2023 | 26.32 | 26.35 | 26.16 | 26.22 | 2,743 | +0.06(+0.25%) |
Jun 13, 2023 | 26.24 | 26.24 | 26.10 | 26.15 | 3,522 | -0.04(-0.15%) |
Jun 12, 2023 | 26.23 | 26.23 | 26.11 | 26.19 | 9,732 | -0.09(-0.34%) |
Jun 09, 2023 | 26.22 | 26.30 | 26.22 | 26.28 | 2,490 | +0.13(+0.49%) |
Jun 08, 2023 | 26.08 | 26.17 | 26.04 | 26.15 | 21,418 | -0.04(-0.16%) |
Jun 07, 2023 | 26.31 | 26.31 | 26.19 | 26.20 | 18,641 | -0.10(-0.40%) |
Jun 06, 2023 | 26.09 | 26.30 | 26.09 | 26.30 | 1,729 | +0.24(+0.94%) |
Jun 05, 2023 | 26.08 | 26.09 | 26.06 | 26.06 | 4,995 | -0.03(-0.11%) |
Jun 02, 2023 | 26.04 | 26.18 | 26.04 | 26.09 | 3,518 | +0.53(+2.06%) |
Jun 01, 2023 | 25.40 | 25.56 | 25.40 | 25.56 | 37,331 | +0.22(+0.87%) |
May 31, 2023 | 25.21 | 25.34 | 25.16 | 25.34 | 3,492 | -0.11(-0.41%) |
May 30, 2023 | 25.50 | 25.53 | 25.35 | 25.45 | 12,111 | -0.08(-0.31%) |
May 26, 2023 | 25.42 | 25.61 | 25.42 | 25.52 | 4,149 | +0.07(+0.28%) |
May 25, 2023 | 25.46 | 25.46 | 25.45 | 25.45 | 300 | -0.26(-1.01%) |
May 24, 2023 | 25.82 | 25.82 | 25.68 | 25.71 | 2,507 | -0.35(-1.35%) |
May 23, 2023 | 26.10 | 26.20 | 26.04 | 26.06 | 3,631 | -0.11(-0.42%) |
May 22, 2023 | 26.13 | 26.17 | 26.11 | 26.17 | 3,312 | +0.03(+0.13%) |
May 19, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 102 | +0.12(+0.45%) |
May 18, 2023 | 26.03 | 26.03 | 25.87 | 26.02 | 2,288 | -0.36(-1.38%) |
May 17, 2023 | 26.25 | 26.42 | 26.22 | 26.38 | 5,012 | -0.07(-0.26%) |
May 16, 2023 | 26.59 | 26.59 | 26.45 | 26.45 | 1,332 | -0.31(-1.15%) |
May 15, 2023 | 26.71 | 26.76 | 26.71 | 26.76 | 1,294 | +0.41(+1.57%) |
May 12, 2023 | 26.45 | 26.50 | 26.30 | 26.35 | 3,216 | -0.28(-1.07%) |
May 11, 2023 | 26.51 | 26.68 | 26.46 | 26.63 | 8,887 | -0.10(-0.37%) |
May 10, 2023 | 26.71 | 26.73 | 26.71 | 26.73 | 2,077 | +0.07(+0.27%) |
May 09, 2023 | 26.65 | 26.67 | 26.60 | 26.66 | 4,935 | -0.39(-1.44%) |
May 08, 2023 | 27.03 | 27.11 | 27.03 | 27.05 | 12,613 | -0.10(-0.35%) |
May 05, 2023 | 26.96 | 27.14 | 26.96 | 27.14 | 2,516 | +0.39(+1.46%) |
May 04, 2023 | 26.68 | 26.77 | 26.68 | 26.75 | 2,146 | +0.22(+0.84%) |
May 03, 2023 | 26.49 | 26.54 | 26.49 | 26.53 | 1,793 | +0.06(+0.24%) |
May 02, 2023 | 26.52 | 26.53 | 26.43 | 26.47 | 23,316 | -0.53(-1.95%) |