Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.27 | 28.67 | 28.09 | 28.29 | 29,115 | +0.04(+0.14%) |
Jul 28, 2023 | 28.04 | 28.32 | 27.89 | 28.25 | 39,020 | +0.12(+0.41%) |
Jul 27, 2023 | 28.19 | 28.27 | 27.27 | 28.13 | 22,887 | +0.18(+0.66%) |
Jul 26, 2023 | 27.33 | 28.34 | 27.33 | 27.95 | 20,231 | +0.67(+2.45%) |
Jul 25, 2023 | 28.43 | 28.52 | 26.79 | 27.28 | 13,679 | -1.23(-4.31%) |
Jul 24, 2023 | 27.50 | 28.91 | 26.10 | 28.51 | 27,973 | +1.20(+4.39%) |
Jul 21, 2023 | 27.69 | 27.80 | 27.16 | 27.31 | 30,380 | -0.38(-1.36%) |
Jul 20, 2023 | 27.11 | 27.85 | 26.94 | 27.69 | 39,901 | +0.70(+2.58%) |
Jul 19, 2023 | 26.82 | 27.42 | 26.71 | 26.99 | 35,364 | +0.14(+0.50%) |
Jul 18, 2023 | 26.54 | 27.07 | 25.86 | 26.86 | 21,898 | +0.43(+1.61%) |
Jul 17, 2023 | 25.06 | 26.44 | 24.85 | 26.43 | 25,208 | +1.08(+4.27%) |
Jul 14, 2023 | 25.10 | 25.58 | 24.91 | 25.35 | 14,157 | +0.34(+1.35%) |
Jul 13, 2023 | 25.11 | 25.41 | 24.91 | 25.01 | 9,033 | +0.10(+0.39%) |
Jul 12, 2023 | 25.31 | 25.36 | 24.91 | 24.91 | 14,513 | -0.13(-0.50%) |
Jul 11, 2023 | 25.48 | 25.76 | 24.93 | 25.04 | 12,604 | -0.56(-2.19%) |
Jul 10, 2023 | 25.71 | 26.12 | 25.57 | 25.60 | 10,848 | +0.01(+0.04%) |
Jul 07, 2023 | 25.34 | 26.05 | 25.13 | 25.59 | 25,485 | +0.43(+1.69%) |
Jul 06, 2023 | 25.57 | 25.57 | 24.49 | 25.17 | 16,760 | -0.44(-1.70%) |
Jul 05, 2023 | 25.51 | 26.01 | 25.46 | 25.60 | 14,629 | +0.01(+0.04%) |
Jul 03, 2023 | 25.67 | 25.67 | 25.55 | 25.59 | 4,309 | -0.32(-1.23%) |
Jun 30, 2023 | 26.54 | 26.54 | 25.83 | 25.91 | 18,308 | -0.69(-2.58%) |
Jun 29, 2023 | 26.05 | 26.65 | 25.48 | 26.60 | 25,839 | +0.46(+1.78%) |
Jun 28, 2023 | 25.27 | 26.13 | 25.16 | 26.13 | 16,982 | +0.64(+2.50%) |
Jun 27, 2023 | 26.20 | 26.20 | 25.30 | 25.50 | 26,398 | -0.56(-2.15%) |
Jun 26, 2023 | 26.07 | 26.32 | 25.69 | 26.06 | 26,739 | -0.14(-0.52%) |
Jun 23, 2023 | 26.89 | 26.89 | 25.65 | 26.19 | 910,615 | -0.31(-1.17%) |
Jun 22, 2023 | 26.39 | 27.30 | 26.24 | 26.50 | 34,712 | -0.02(-0.07%) |
Jun 21, 2023 | 26.17 | 26.86 | 25.91 | 26.52 | 33,200 | +0.35(+1.33%) |
Jun 20, 2023 | 26.10 | 27.00 | 26.01 | 26.17 | 32,228 | -0.83(-3.08%) |
Jun 16, 2023 | 26.39 | 27.65 | 25.96 | 27.00 | 81,241 | +0.95(+3.64%) |
Jun 15, 2023 | 25.64 | 26.68 | 25.34 | 26.06 | 33,992 | +0.59(+2.32%) |
Jun 14, 2023 | 26.15 | 26.36 | 25.45 | 25.47 | 17,598 | -0.45(-1.75%) |
Jun 13, 2023 | 26.50 | 26.68 | 25.21 | 25.92 | 17,835 | -0.44(-1.69%) |
Jun 12, 2023 | 26.44 | 27.03 | 25.77 | 26.37 | 18,992 | -0.22(-0.84%) |
Jun 09, 2023 | 27.61 | 28.21 | 26.59 | 26.59 | 32,539 | -1.39(-4.98%) |
Jun 08, 2023 | 28.25 | 28.26 | 27.86 | 27.98 | 38,256 | -0.29(-1.03%) |
Jun 07, 2023 | 26.76 | 28.34 | 26.30 | 28.27 | 21,681 | +1.51(+5.64%) |
Jun 06, 2023 | 25.73 | 26.87 | 25.61 | 26.76 | 21,341 | +1.15(+4.49%) |
Jun 05, 2023 | 25.23 | 26.19 | 24.44 | 25.61 | 14,653 | -0.23(-0.90%) |
Jun 02, 2023 | 25.46 | 25.91 | 25.40 | 25.84 | 13,331 | +0.68(+2.69%) |
Jun 01, 2023 | 24.19 | 25.62 | 24.19 | 25.17 | 32,788 | +0.97(+4.00%) |
May 31, 2023 | 24.00 | 24.65 | 23.60 | 24.20 | 14,702 | +0.37(+1.57%) |
May 30, 2023 | 23.55 | 24.40 | 23.55 | 23.83 | 14,900 | +0.51(+2.18%) |
May 26, 2023 | 23.20 | 23.36 | 22.35 | 23.32 | 13,381 | +0.91(+4.07%) |
May 25, 2023 | 22.39 | 22.93 | 22.39 | 22.41 | 8,740 | -0.26(-1.14%) |
May 24, 2023 | 22.67 | 23.02 | 22.62 | 22.66 | 13,602 | -0.11(-0.46%) |
May 23, 2023 | 22.40 | 23.33 | 22.40 | 22.77 | 11,608 | +0.86(+3.94%) |
May 22, 2023 | 21.59 | 22.66 | 21.57 | 21.91 | 8,977 | +0.19(+0.88%) |
May 19, 2023 | 21.87 | 21.87 | 21.45 | 21.72 | 9,344 | -0.07(-0.31%) |
May 18, 2023 | 21.89 | 22.32 | 21.74 | 21.78 | 12,538 | -0.51(-2.28%) |
May 17, 2023 | 21.95 | 22.29 | 21.49 | 22.29 | 13,202 | +0.83(+3.89%) |
May 16, 2023 | 21.49 | 21.73 | 21.19 | 21.46 | 6,540 | -0.32(-1.45%) |
May 15, 2023 | 21.58 | 21.99 | 21.39 | 21.77 | 14,163 | -0.03(-0.13%) |
May 12, 2023 | 21.66 | 21.82 | 21.34 | 21.80 | 15,328 | +0.38(+1.79%) |
May 11, 2023 | 21.53 | 21.75 | 21.23 | 21.42 | 18,894 | -0.39(-1.80%) |
May 10, 2023 | 22.56 | 22.56 | 21.52 | 21.81 | 14,622 | -0.97(-4.25%) |
May 09, 2023 | 23.66 | 23.66 | 22.42 | 22.78 | 20,373 | -0.90(-3.81%) |
May 08, 2023 | 24.52 | 24.52 | 23.68 | 23.68 | 9,654 | -0.99(-4.00%) |
May 05, 2023 | 24.30 | 24.69 | 24.24 | 24.67 | 9,228 | +0.40(+1.66%) |
May 04, 2023 | 25.05 | 25.05 | 24.13 | 24.27 | 24,933 | -0.58(-2.32%) |
May 03, 2023 | 25.18 | 25.18 | 24.29 | 24.84 | 19,277 | -0.13(-0.54%) |
May 02, 2023 | 25.52 | 25.52 | 24.98 | 24.98 | 26,389 | -0.75(-2.91%) |