Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.98 | 25.06 | 24.92 | 25.02 | 26,762 | +0.11(+0.44%) |
Jul 28, 2023 | 24.90 | 24.98 | 24.90 | 24.91 | 1,688 | +0.01(+0.04%) |
Jul 27, 2023 | 24.89 | 24.95 | 24.89 | 24.90 | 6,600 | +0.01(+0.04%) |
Jul 26, 2023 | 24.88 | 24.92 | 24.88 | 24.89 | 3,215 | -0.04(-0.16%) |
Jul 25, 2023 | 24.90 | 24.93 | 24.83 | 24.93 | 5,390 | +0.00(+0.00%) |
Jul 24, 2023 | 24.85 | 24.93 | 24.85 | 24.93 | 4,506 | +0.05(+0.20%) |
Jul 21, 2023 | 24.90 | 24.90 | 24.85 | 24.88 | 12,686 | -0.02(-0.08%) |
Jul 20, 2023 | 25.00 | 25.01 | 24.86 | 24.90 | 32,365 | +0.18(+0.73%) |
Jul 19, 2023 | 24.65 | 24.72 | 24.65 | 24.72 | 19,406 | +0.02(+0.08%) |
Jul 18, 2023 | 24.62 | 24.70 | 24.62 | 24.70 | 14,259 | +0.08(+0.32%) |
Jul 17, 2023 | 24.67 | 24.67 | 24.55 | 24.62 | 6,385 | +0.10(+0.39%) |
Jul 14, 2023 | 24.55 | 24.67 | 24.36 | 24.52 | 10,105 | -0.05(-0.18%) |
Jul 13, 2023 | 24.60 | 24.60 | 24.55 | 24.57 | 4,099 | -0.08(-0.32%) |
Jul 12, 2023 | 24.50 | 24.70 | 24.22 | 24.65 | 8,566 | +0.24(+0.98%) |
Jul 11, 2023 | 24.00 | 24.65 | 24.00 | 24.41 | 28,138 | +0.46(+1.92%) |
Jul 10, 2023 | 22.23 | 24.00 | 22.23 | 23.95 | 5,625 | -0.61(-2.46%) |
Jul 07, 2023 | 24.60 | 24.60 | 24.54 | 24.55 | 6,406 | +0.00(+0.02%) |
Jul 06, 2023 | 24.55 | 24.64 | 24.49 | 24.55 | 7,536 | -0.04(-0.16%) |
Jul 05, 2023 | 24.56 | 24.59 | 24.55 | 24.59 | 6,519 | -0.06(-0.24%) |
Jun 30, 2023 | 24.65 | 225 | +0.35(+1.43%) | |||
Jun 29, 2023 | 24.29 | 24.31 | 24.09 | 24.30 | 5,006 | +0.19(+0.79%) |
Jun 28, 2023 | 24.17 | 24.30 | 23.75 | 24.11 | 7,398 | -0.07(-0.30%) |
Jun 27, 2023 | 24.09 | 24.18 | 24.09 | 24.18 | 5,662 | +0.10(+0.41%) |
Jun 26, 2023 | 24.09 | 24.18 | 24.09 | 24.09 | 7,256 | -0.01(-0.04%) |
Jun 23, 2023 | 24.04 | 24.30 | 24.04 | 24.10 | 3,217 | +0.00(+0.01%) |
Jun 22, 2023 | 24.13 | 24.19 | 24.09 | 24.09 | 10,302 | -0.12(-0.50%) |
Jun 21, 2023 | 24.21 | 24.26 | 24.21 | 24.21 | 14,323 | +0.00(+0.00%) |
Jun 20, 2023 | 24.30 | 24.31 | 24.21 | 24.21 | 18,725 | +0.00(+0.00%) |
Jun 16, 2023 | 24.20 | 24.25 | 24.20 | 24.21 | 6,426 | +0.01(+0.04%) |
Jun 15, 2023 | 24.20 | 24.22 | 24.19 | 24.20 | 12,442 | +0.01(+0.04%) |
Jun 14, 2023 | 24.30 | 24.30 | 24.19 | 24.19 | 11,593 | -0.04(-0.16%) |
Jun 13, 2023 | 24.23 | 24.32 | 24.18 | 24.23 | 7,453 | +0.00(+0.00%) |
Jun 12, 2023 | 24.19 | 24.32 | 24.13 | 24.23 | 9,232 | +0.05(+0.20%) |
Jun 09, 2023 | 24.13 | 24.23 | 24.10 | 24.18 | 7,823 | +0.09(+0.37%) |
Jun 08, 2023 | 24.09 | 24.23 | 24.09 | 24.10 | 9,096 | +0.03(+0.12%) |
Jun 07, 2023 | 24.23 | 24.23 | 24.04 | 24.07 | 4,302 | -0.02(-0.08%) |
Jun 06, 2023 | 24.04 | 24.23 | 24.04 | 24.09 | 7,463 | +0.05(+0.20%) |
Jun 05, 2023 | 24.04 | 24.13 | 24.04 | 24.04 | 10,868 | -0.10(-0.41%) |
Jun 02, 2023 | 24.04 | 24.18 | 23.99 | 24.13 | 28,715 | +0.10(+0.41%) |
Jun 01, 2023 | 24.16 | 24.16 | 24.04 | 24.04 | 5,793 | -0.19(-0.77%) |
May 31, 2023 | 24.02 | 24.22 | 24.02 | 24.22 | 23,259 | +0.20(+0.82%) |
May 30, 2023 | 24.01 | 24.03 | 24.00 | 24.03 | 11,946 | +0.01(+0.04%) |
May 26, 2023 | 24.00 | 24.11 | 23.99 | 24.02 | 29,059 | -0.05(-0.20%) |
May 25, 2023 | 24.22 | 24.22 | 23.99 | 24.07 | 10,835 | +0.06(+0.25%) |
May 24, 2023 | 24.15 | 24.15 | 23.97 | 24.01 | 19,223 | -0.02(-0.10%) |
May 23, 2023 | 24.18 | 24.18 | 23.97 | 24.03 | 23,415 | +0.01(+0.06%) |
May 22, 2023 | 24.02 | 24.02 | 23.95 | 24.02 | 24,512 | +0.04(+0.17%) |
May 19, 2023 | 24.05 | 24.05 | 23.96 | 23.98 | 50,167 | +0.03(+0.12%) |
May 18, 2023 | 24.04 | 24.04 | 23.95 | 23.95 | 32,833 | -0.09(-0.37%) |
May 17, 2023 | 24.04 | 24.06 | 23.95 | 24.04 | 59,934 | +0.06(+0.26%) |
May 16, 2023 | 23.92 | 24.13 | 23.89 | 23.97 | 54,763 | -0.03(-0.13%) |
May 15, 2023 | 23.99 | 24.01 | 23.79 | 24.01 | 53,877 | -0.03(-0.12%) |
May 12, 2023 | 23.79 | 24.05 | 23.64 | 24.04 | 109,022 | +0.18(+0.74%) |
May 11, 2023 | 23.55 | 23.96 | 23.31 | 23.86 | 240,350 | +0.30(+1.29%) |
May 10, 2023 | 23.04 | 23.72 | 22.56 | 23.56 | 223,325 | +3.20(+15.71%) |
May 09, 2023 | 21.10 | 21.57 | 20.31 | 20.36 | 8,433 | -0.50(-2.40%) |
May 08, 2023 | 21.00 | 21.24 | 20.86 | 20.86 | 4,222 | -0.43(-2.03%) |
May 05, 2023 | 21.19 | 21.63 | 20.90 | 21.29 | 7,653 | +0.34(+1.64%) |
May 04, 2023 | 21.25 | 21.58 | 20.70 | 20.95 | 8,345 | -0.51(-2.38%) |
May 03, 2023 | 20.89 | 21.93 | 20.89 | 21.46 | 4,952 | +0.29(+1.36%) |
May 02, 2023 | 21.68 | 21.68 | 20.85 | 21.17 | 4,314 | -0.51(-2.37%) |