Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.73 | 26.73 | 25.30 | 26.15 | 12,316 | +0.35(+1.34%) |
Jul 28, 2023 | 26.11 | 26.13 | 25.56 | 25.80 | 15,862 | -0.33(-1.25%) |
Jul 27, 2023 | 26.31 | 26.32 | 25.77 | 26.13 | 18,001 | +0.00(+0.00%) |
Jul 26, 2023 | 26.11 | 27.13 | 25.87 | 26.13 | 25,484 | +0.24(+0.91%) |
Jul 25, 2023 | 26.71 | 26.71 | 25.89 | 25.89 | 17,458 | -0.89(-3.31%) |
Jul 24, 2023 | 26.17 | 26.78 | 26.17 | 26.78 | 18,613 | +0.74(+2.84%) |
Jul 21, 2023 | 25.70 | 26.45 | 25.70 | 26.04 | 11,750 | +0.42(+1.66%) |
Jul 20, 2023 | 26.02 | 26.13 | 25.35 | 25.61 | 18,222 | -0.38(-1.48%) |
Jul 19, 2023 | 25.42 | 26.30 | 25.29 | 26.00 | 30,415 | +0.88(+3.49%) |
Jul 18, 2023 | 25.47 | 26.00 | 24.80 | 25.12 | 26,467 | +0.30(+1.19%) |
Jul 17, 2023 | 23.83 | 25.33 | 23.23 | 24.83 | 18,816 | +0.82(+3.41%) |
Jul 14, 2023 | 22.89 | 24.13 | 22.80 | 24.01 | 39,347 | +1.22(+5.37%) |
Jul 13, 2023 | 22.91 | 22.97 | 22.67 | 22.79 | 18,149 | +0.10(+0.43%) |
Jul 12, 2023 | 22.91 | 22.97 | 22.53 | 22.69 | 17,542 | -0.08(-0.35%) |
Jul 11, 2023 | 22.49 | 22.85 | 22.29 | 22.77 | 11,352 | +0.25(+1.09%) |
Jul 10, 2023 | 23.03 | 23.03 | 22.48 | 22.52 | 10,898 | -0.41(-1.81%) |
Jul 07, 2023 | 22.53 | 22.99 | 22.53 | 22.93 | 32,071 | +0.47(+2.11%) |
Jul 06, 2023 | 22.83 | 22.83 | 22.17 | 22.46 | 22,015 | -0.48(-2.11%) |
Jul 05, 2023 | 23.30 | 23.35 | 22.91 | 22.94 | 14,799 | -0.48(-2.06%) |
Jul 03, 2023 | 23.25 | 23.43 | 22.98 | 23.43 | 7,281 | +0.17(+0.72%) |
Jun 30, 2023 | 23.47 | 23.60 | 23.21 | 23.26 | 12,262 | -0.27(-1.13%) |
Jun 29, 2023 | 23.79 | 23.79 | 23.27 | 23.52 | 10,207 | +0.23(+0.97%) |
Jun 28, 2023 | 23.50 | 23.52 | 23.21 | 23.30 | 15,124 | -0.19(-0.80%) |
Jun 27, 2023 | 22.98 | 23.58 | 22.87 | 23.49 | 28,416 | +0.51(+2.23%) |
Jun 26, 2023 | 23.04 | 23.95 | 22.82 | 22.97 | 33,184 | -0.26(-1.10%) |
Jun 23, 2023 | 22.43 | 23.80 | 22.38 | 23.23 | 133,613 | +0.66(+2.93%) |
Jun 22, 2023 | 22.89 | 22.96 | 22.34 | 22.57 | 14,394 | -0.58(-2.51%) |
Jun 21, 2023 | 23.19 | 23.43 | 23.10 | 23.15 | 18,259 | -0.17(-0.72%) |
Jun 20, 2023 | 23.81 | 23.81 | 23.17 | 23.32 | 14,860 | -0.25(-1.05%) |
Jun 16, 2023 | 23.71 | 23.97 | 23.36 | 23.56 | 62,799 | +0.01(+0.04%) |
Jun 15, 2023 | 23.43 | 23.60 | 23.30 | 23.55 | 25,912 | +0.11(+0.46%) |
Jun 14, 2023 | 23.37 | 23.56 | 23.20 | 23.45 | 21,025 | +0.04(+0.17%) |
Jun 13, 2023 | 23.27 | 23.72 | 22.89 | 23.41 | 26,393 | -0.01(-0.04%) |
Jun 12, 2023 | 23.70 | 23.83 | 23.36 | 23.42 | 12,225 | -0.13(-0.54%) |
Jun 09, 2023 | 23.66 | 23.76 | 23.27 | 23.54 | 19,690 | -0.16(-0.67%) |
Jun 08, 2023 | 23.95 | 23.95 | 23.39 | 23.70 | 19,951 | -0.17(-0.70%) |
Jun 07, 2023 | 23.88 | 23.88 | 23.45 | 23.87 | 50,892 | +0.59(+2.53%) |
Jun 06, 2023 | 22.49 | 23.45 | 22.49 | 23.28 | 26,790 | +0.91(+4.08%) |
Jun 05, 2023 | 22.87 | 22.99 | 22.33 | 22.37 | 12,830 | -0.58(-2.52%) |
Jun 02, 2023 | 22.37 | 23.00 | 22.37 | 22.95 | 24,411 | +0.62(+2.77%) |
Jun 01, 2023 | 22.50 | 22.52 | 22.32 | 22.33 | 20,555 | +0.01(+0.04%) |
May 31, 2023 | 22.27 | 22.47 | 22.21 | 22.32 | 13,737 | -0.01(-0.04%) |
May 30, 2023 | 22.44 | 22.47 | 22.19 | 22.33 | 25,188 | +0.05(+0.22%) |
May 26, 2023 | 22.27 | 22.42 | 22.17 | 22.28 | 18,391 | -0.04(-0.18%) |
May 25, 2023 | 22.44 | 22.44 | 22.08 | 22.32 | 21,629 | +0.05(+0.22%) |
May 24, 2023 | 22.10 | 22.46 | 22.10 | 22.27 | 11,242 | +0.00(+0.00%) |
May 23, 2023 | 21.97 | 22.34 | 21.91 | 22.27 | 16,618 | +0.44(+2.02%) |
May 22, 2023 | 21.70 | 21.90 | 21.52 | 21.83 | 9,890 | +0.25(+1.14%) |
May 19, 2023 | 21.85 | 21.85 | 21.49 | 21.58 | 11,604 | -0.13(-0.59%) |
May 18, 2023 | 21.42 | 21.73 | 21.42 | 21.71 | 14,537 | +0.14(+0.64%) |
May 17, 2023 | 21.06 | 21.57 | 20.99 | 21.57 | 20,496 | +0.68(+3.24%) |
May 16, 2023 | 21.21 | 21.29 | 20.90 | 20.90 | 10,883 | -0.25(-1.16%) |
May 15, 2023 | 20.88 | 21.20 | 20.88 | 21.14 | 26,968 | +0.32(+1.55%) |
May 12, 2023 | 20.94 | 20.95 | 20.60 | 20.82 | 13,929 | +0.03(+0.14%) |
May 11, 2023 | 21.09 | 21.33 | 20.69 | 20.79 | 12,304 | -0.30(-1.44%) |
May 10, 2023 | 21.11 | 21.31 | 20.74 | 21.09 | 19,955 | +0.10(+0.47%) |
May 09, 2023 | 21.12 | 21.37 | 20.72 | 21.00 | 26,721 | -0.21(-0.99%) |
May 08, 2023 | 21.17 | 21.70 | 20.31 | 21.21 | 43,591 | +0.19(+0.91%) |
May 05, 2023 | 20.66 | 22.55 | 20.66 | 21.01 | 27,268 | +0.77(+3.78%) |
May 04, 2023 | 20.62 | 20.62 | 19.63 | 20.25 | 23,951 | -0.59(-2.83%) |
May 03, 2023 | 20.98 | 21.49 | 20.74 | 20.84 | 18,247 | +0.04(+0.19%) |
May 02, 2023 | 22.46 | 22.46 | 20.64 | 20.80 | 26,222 | -1.48(-6.65%) |