Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.10 | 26.10 | 25.84 | 25.84 | 16,479 | -0.38(-1.45%) |
Jul 28, 2023 | 26.17 | 26.30 | 26.17 | 26.22 | 15,598 | +0.57(+2.22%) |
Jul 27, 2023 | 26.00 | 26.02 | 25.65 | 25.65 | 21,616 | -0.32(-1.23%) |
Jul 26, 2023 | 25.77 | 25.98 | 25.77 | 25.97 | 300,756 | +0.04(+0.15%) |
Jul 25, 2023 | 25.86 | 26.02 | 25.86 | 25.93 | 70,884 | +0.56(+2.21%) |
Jul 24, 2023 | 25.37 | 25.48 | 25.33 | 25.37 | 39,654 | -0.29(-1.13%) |
Jul 21, 2023 | 25.54 | 25.70 | 25.51 | 25.66 | 12,380 | +0.31(+1.22%) |
Jul 20, 2023 | 25.51 | 25.51 | 25.33 | 25.35 | 10,090 | -0.28(-1.09%) |
Jul 19, 2023 | 25.76 | 25.77 | 25.60 | 25.63 | 16,443 | -0.23(-0.89%) |
Jul 18, 2023 | 25.93 | 25.95 | 25.84 | 25.86 | 40,008 | -0.25(-0.96%) |
Jul 17, 2023 | 26.00 | 26.12 | 25.96 | 26.11 | 24,527 | -0.14(-0.53%) |
Jul 14, 2023 | 26.25 | 26.29 | 26.21 | 26.25 | 25,480 | +0.17(+0.65%) |
Jul 13, 2023 | 26.08 | 26.12 | 25.98 | 26.08 | 19,400 | +0.31(+1.20%) |
Jul 12, 2023 | 25.60 | 25.82 | 25.60 | 25.77 | 11,326 | +0.33(+1.30%) |
Jul 11, 2023 | 25.55 | 25.59 | 25.40 | 25.44 | 148,719 | -0.15(-0.59%) |
Jul 10, 2023 | 25.49 | 25.63 | 25.46 | 25.59 | 203,582 | +0.06(+0.24%) |
Jul 07, 2023 | 25.45 | 25.55 | 25.44 | 25.53 | 41,938 | -0.19(-0.74%) |
Jul 06, 2023 | 25.80 | 25.88 | 25.62 | 25.72 | 17,194 | -0.37(-1.40%) |
Jul 05, 2023 | 26.20 | 26.20 | 26.07 | 26.09 | 26,877 | -0.20(-0.76%) |
Jul 03, 2023 | 26.35 | 26.39 | 26.27 | 26.29 | 94,803 | -0.18(-0.66%) |
Jun 30, 2023 | 26.44 | 26.48 | 26.35 | 26.46 | 517,014 | +0.38(+1.46%) |
Jun 29, 2023 | 26.05 | 26.10 | 26.00 | 26.08 | 223,629 | -0.02(-0.08%) |
Jun 28, 2023 | 26.16 | 26.16 | 26.02 | 26.10 | 26,139 | -0.02(-0.08%) |
Jun 27, 2023 | 26.15 | 26.15 | 26.02 | 26.12 | 20,436 | +0.03(+0.11%) |
Jun 26, 2023 | 26.12 | 26.12 | 26.04 | 26.09 | 13,009 | -0.12(-0.46%) |
Jun 23, 2023 | 26.21 | 26.26 | 26.15 | 26.21 | 15,110 | -0.09(-0.34%) |
Jun 22, 2023 | 26.37 | 26.37 | 26.28 | 26.30 | 13,367 | -0.33(-1.24%) |
Jun 21, 2023 | 26.38 | 26.63 | 26.38 | 26.63 | 14,439 | +0.14(+0.53%) |
Jun 20, 2023 | 26.59 | 26.60 | 26.45 | 26.49 | 85,525 | +0.25(+0.95%) |
Jun 16, 2023 | 26.30 | 26.34 | 26.23 | 26.24 | 817,976 | +0.10(+0.38%) |
Jun 15, 2023 | 25.98 | 26.19 | 25.98 | 26.14 | 34,300 | +0.32(+1.24%) |
Jun 14, 2023 | 25.76 | 25.90 | 25.68 | 25.82 | 14,596 | +0.02(+0.08%) |
Jun 13, 2023 | 25.50 | 25.89 | 25.50 | 25.80 | 57,098 | +0.28(+1.10%) |
Jun 12, 2023 | 25.48 | 25.52 | 25.41 | 25.52 | 40,636 | +0.38(+1.51%) |
Jun 09, 2023 | 25.24 | 25.24 | 25.10 | 25.14 | 11,716 | -0.23(-0.91%) |
Jun 08, 2023 | 25.17 | 25.37 | 25.17 | 25.37 | 11,737 | +0.14(+0.57%) |
Jun 07, 2023 | 25.34 | 25.43 | 25.20 | 25.23 | 11,778 | -0.25(-1.00%) |
Jun 06, 2023 | 25.44 | 25.54 | 25.37 | 25.48 | 23,449 | -0.01(-0.04%) |
Jun 05, 2023 | 25.62 | 25.68 | 25.44 | 25.49 | 22,402 | -0.30(-1.16%) |
Jun 02, 2023 | 25.78 | 25.89 | 25.73 | 25.79 | 23,684 | +0.16(+0.62%) |
Jun 01, 2023 | 25.48 | 25.69 | 25.42 | 25.63 | 61,082 | +0.23(+0.91%) |
May 31, 2023 | 25.49 | 25.54 | 25.24 | 25.40 | 31,927 | -0.52(-2.01%) |
May 30, 2023 | 26.00 | 26.02 | 25.85 | 25.92 | 18,496 | -0.65(-2.45%) |
May 26, 2023 | 26.48 | 26.60 | 26.48 | 26.57 | 15,286 | +0.27(+1.03%) |
May 25, 2023 | 26.11 | 26.39 | 26.09 | 26.30 | 22,635 | +0.01(+0.04%) |
May 24, 2023 | 26.18 | 26.36 | 26.11 | 26.29 | 15,256 | -0.57(-2.12%) |
May 23, 2023 | 26.98 | 27.02 | 26.83 | 26.86 | 31,880 | -0.43(-1.58%) |
May 22, 2023 | 27.23 | 27.32 | 27.16 | 27.29 | 149,852 | -0.16(-0.58%) |
May 19, 2023 | 27.45 | 27.57 | 27.45 | 27.45 | 119,076 | +0.06(+0.22%) |
May 18, 2023 | 27.41 | 27.45 | 27.28 | 27.39 | 25,640 | +0.01(+0.04%) |
May 17, 2023 | 27.27 | 27.39 | 27.26 | 27.38 | 7,691 | -0.03(-0.10%) |
May 16, 2023 | 27.37 | 27.45 | 27.37 | 27.41 | 13,190 | -0.10(-0.37%) |
May 15, 2023 | 27.57 | 27.57 | 27.43 | 27.51 | 15,067 | +0.15(+0.55%) |
May 12, 2023 | 27.36 | 27.43 | 27.29 | 27.36 | 16,417 | -0.05(-0.18%) |
May 11, 2023 | 27.26 | 27.47 | 27.26 | 27.41 | 18,360 | +0.15(+0.55%) |
May 10, 2023 | 27.17 | 27.30 | 27.17 | 27.26 | 15,330 | -0.26(-0.94%) |
May 09, 2023 | 27.42 | 27.53 | 27.40 | 27.52 | 28,990 | -0.22(-0.79%) |
May 08, 2023 | 27.82 | 27.86 | 27.74 | 27.74 | 32,228 | +0.02(+0.07%) |
May 05, 2023 | 27.65 | 27.82 | 27.65 | 27.72 | 12,170 | -0.08(-0.29%) |
May 04, 2023 | 27.71 | 27.85 | 27.71 | 27.80 | 16,545 | -0.12(-0.42%) |
May 03, 2023 | 28.10 | 28.10 | 27.92 | 27.92 | 168,040 | +0.00(+0.02%) |
May 02, 2023 | 27.60 | 27.92 | 27.60 | 27.91 | 15,168 | +0.21(+0.77%) |