Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.74 | 28.10 | 26.74 | 27.92 | 1,258,017 | +0.94(+3.48%) |
Jul 28, 2023 | 26.59 | 27.10 | 26.25 | 26.98 | 678,860 | +0.79(+3.02%) |
Jul 27, 2023 | 27.08 | 27.25 | 25.97 | 26.19 | 596,384 | -0.82(-3.04%) |
Jul 26, 2023 | 26.74 | 27.26 | 26.69 | 27.01 | 519,593 | +0.23(+0.86%) |
Jul 25, 2023 | 26.85 | 27.04 | 26.39 | 26.78 | 554,189 | -0.15(-0.56%) |
Jul 24, 2023 | 26.98 | 27.23 | 26.41 | 26.93 | 531,016 | -0.14(-0.52%) |
Jul 21, 2023 | 27.22 | 27.22 | 26.50 | 27.07 | 677,037 | +0.18(+0.67%) |
Jul 20, 2023 | 27.19 | 27.48 | 26.84 | 26.89 | 655,160 | -0.28(-1.03%) |
Jul 19, 2023 | 27.79 | 28.23 | 27.08 | 27.17 | 906,051 | -0.32(-1.16%) |
Jul 18, 2023 | 27.00 | 27.52 | 26.80 | 27.49 | 1,460,992 | +0.64(+2.38%) |
Jul 17, 2023 | 25.99 | 26.88 | 25.58 | 26.85 | 742,841 | +0.82(+3.15%) |
Jul 14, 2023 | 25.25 | 26.22 | 25.18 | 26.03 | 869,390 | +0.91(+3.62%) |
Jul 13, 2023 | 24.55 | 25.46 | 24.42 | 25.12 | 760,968 | +0.57(+2.32%) |
Jul 12, 2023 | 25.33 | 25.40 | 24.16 | 24.55 | 838,974 | -0.58(-2.31%) |
Jul 11, 2023 | 25.59 | 25.62 | 24.76 | 25.13 | 727,045 | -0.32(-1.26%) |
Jul 10, 2023 | 24.55 | 25.49 | 24.40 | 25.45 | 1,180,024 | +0.76(+3.08%) |
Jul 07, 2023 | 25.44 | 25.72 | 24.58 | 24.69 | 862,856 | -0.75(-2.95%) |
Jul 06, 2023 | 25.35 | 25.63 | 25.02 | 25.44 | 687,292 | -0.30(-1.17%) |
Jul 05, 2023 | 25.29 | 25.89 | 24.83 | 25.74 | 1,501,782 | +0.14(+0.55%) |
Jul 03, 2023 | 25.87 | 26.11 | 25.37 | 25.60 | 487,800 | -0.51(-1.95%) |
Jun 30, 2023 | 26.73 | 27.13 | 26.04 | 26.11 | 774,815 | -0.45(-1.69%) |
Jun 29, 2023 | 27.50 | 27.50 | 26.38 | 26.56 | 1,461,458 | -0.93(-3.38%) |
Jun 28, 2023 | 25.96 | 27.56 | 25.87 | 27.49 | 1,399,760 | +1.53(+5.89%) |
Jun 27, 2023 | 24.62 | 26.04 | 24.10 | 25.96 | 1,342,078 | +1.18(+4.76%) |
Jun 26, 2023 | 24.38 | 25.02 | 24.10 | 24.78 | 1,107,234 | +0.42(+1.72%) |
Jun 23, 2023 | 24.79 | 25.00 | 24.12 | 24.36 | 3,956,915 | -0.66(-2.64%) |
Jun 22, 2023 | 24.90 | 25.16 | 24.43 | 25.02 | 1,211,696 | +0.07(+0.28%) |
Jun 21, 2023 | 25.25 | 25.30 | 24.67 | 24.95 | 1,051,736 | -0.56(-2.20%) |
Jun 20, 2023 | 25.00 | 25.89 | 24.85 | 25.51 | 1,425,415 | +0.31(+1.23%) |
Jun 16, 2023 | 27.06 | 27.39 | 25.09 | 25.20 | 3,701,769 | -2.03(-7.46%) |
Jun 15, 2023 | 27.81 | 27.81 | 27.08 | 27.23 | 2,288,829 | -2.70(-9.02%) |
May 08, 2023 | 29.35 | 30.06 | 28.88 | 29.93 | 7,105,695 | +0.84(+2.89%) |
May 05, 2023 | 27.67 | 29.18 | 27.67 | 29.09 | 6,832,126 | +1.66(+6.05%) |
May 04, 2023 | 24.50 | 27.73 | 23.00 | 27.43 | 13,583,851 | +0.33(+1.22%) |
May 03, 2023 | 27.20 | 27.92 | 26.98 | 27.10 | 1,290,898 | -0.17(-0.62%) |
May 02, 2023 | 27.74 | 27.87 | 26.93 | 27.27 | 882,557 | -0.71(-2.54%) |