Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.35 | 26.59 | 26.33 | 26.48 | 677,580 | +0.16(+0.61%) |
Jul 28, 2023 | 25.76 | 26.41 | 25.69 | 26.32 | 1,005,955 | +0.53(+2.04%) |
Jul 27, 2023 | 26.21 | 26.26 | 25.73 | 25.79 | 1,243,335 | -0.34(-1.30%) |
Jul 26, 2023 | 25.98 | 26.38 | 25.96 | 26.13 | 967,830 | +0.11(+0.42%) |
Jul 25, 2023 | 26.08 | 26.24 | 25.78 | 26.02 | 1,214,137 | +0.02(+0.07%) |
Jul 24, 2023 | 25.52 | 26.27 | 25.52 | 26.01 | 1,141,133 | +0.64(+2.53%) |
Jul 21, 2023 | 25.45 | 25.57 | 25.33 | 25.36 | 487,756 | -0.06(-0.22%) |
Jul 20, 2023 | 25.34 | 25.59 | 25.12 | 25.42 | 639,511 | +0.20(+0.80%) |
Jul 19, 2023 | 25.17 | 25.33 | 25.00 | 25.22 | 674,211 | +0.06(+0.26%) |
Jul 18, 2023 | 25.01 | 25.48 | 25.01 | 25.15 | 575,873 | +0.19(+0.77%) |
Jul 17, 2023 | 25.10 | 25.12 | 24.84 | 24.96 | 963,271 | -0.15(-0.59%) |
Jul 14, 2023 | 25.12 | 25.18 | 24.81 | 25.11 | 1,032,424 | -0.27(-1.05%) |
Jul 13, 2023 | 24.92 | 25.47 | 24.74 | 25.37 | 1,237,439 | +0.55(+2.22%) |
Jul 12, 2023 | 24.84 | 24.99 | 24.61 | 24.82 | 1,523,865 | -0.06(-0.22%) |
Jul 11, 2023 | 24.87 | 25.09 | 24.87 | 24.88 | 619,090 | +0.06(+0.26%) |
Jul 10, 2023 | 24.75 | 24.99 | 24.74 | 24.81 | 663,620 | +0.07(+0.30%) |
Jul 07, 2023 | 24.56 | 24.89 | 24.50 | 24.74 | 293,293 | +0.18(+0.75%) |
Jul 06, 2023 | 24.59 | 24.65 | 24.23 | 24.56 | 304,352 | -0.15(-0.59%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.36 | 24.70 | 381,750 | +0.06(+0.22%) |
Jul 03, 2023 | 24.35 | 24.74 | 24.35 | 24.65 | 132,694 | +0.30(+1.24%) |
Jun 30, 2023 | 24.32 | 24.66 | 24.15 | 24.34 | 619,983 | +0.11(+0.45%) |
Jun 29, 2023 | 24.20 | 24.30 | 24.04 | 24.23 | 645,190 | +0.04(+0.15%) |
Jun 28, 2023 | 23.73 | 24.20 | 23.38 | 24.20 | 1,506,125 | +0.52(+2.21%) |
Jun 27, 2023 | 24.04 | 24.15 | 23.62 | 23.67 | 951,292 | -0.18(-0.77%) |
Jun 26, 2023 | 24.23 | 24.24 | 23.85 | 23.86 | 1,679,144 | -0.39(-1.59%) |
Jun 23, 2023 | 23.89 | 24.47 | 23.89 | 24.24 | 2,655,402 | +0.20(+0.84%) |
Jun 22, 2023 | 24.21 | 24.29 | 23.88 | 24.04 | 962,713 | -0.35(-1.43%) |
Jun 21, 2023 | 24.50 | 24.68 | 24.35 | 24.39 | 856,512 | -0.26(-1.04%) |
Jun 20, 2023 | 24.81 | 24.83 | 24.47 | 24.65 | 916,735 | -0.28(-1.11%) |
Jun 16, 2023 | 24.88 | 24.95 | 24.42 | 24.92 | 3,075,722 | +0.03(+0.11%) |
Jun 15, 2023 | 24.32 | 24.91 | 24.15 | 24.89 | 1,018,964 | +0.54(+2.22%) |
Jun 14, 2023 | 24.19 | 24.52 | 24.00 | 24.35 | 1,524,366 | +0.29(+1.22%) |
Jun 13, 2023 | 24.27 | 24.52 | 23.93 | 24.06 | 895,948 | -0.21(-0.87%) |
Jun 12, 2023 | 24.12 | 24.55 | 23.94 | 24.27 | 1,183,774 | +0.08(+0.34%) |
Jun 09, 2023 | 24.47 | 24.70 | 24.16 | 24.19 | 1,024,440 | -0.37(-1.50%) |
Jun 08, 2023 | 24.64 | 24.73 | 24.23 | 24.56 | 669,337 | -0.10(-0.41%) |
Jun 07, 2023 | 24.21 | 25.07 | 24.06 | 24.66 | 1,093,493 | +0.63(+2.64%) |
Jun 06, 2023 | 23.68 | 24.34 | 23.68 | 24.02 | 492,760 | +0.19(+0.81%) |
Jun 05, 2023 | 24.30 | 24.51 | 23.79 | 23.83 | 704,991 | -0.14(-0.57%) |
Jun 02, 2023 | 23.66 | 24.22 | 23.50 | 23.97 | 734,800 | +0.62(+2.63%) |
Jun 01, 2023 | 23.21 | 23.57 | 23.16 | 23.35 | 604,909 | +0.18(+0.79%) |
May 31, 2023 | 23.45 | 23.75 | 22.99 | 23.17 | 1,364,221 | -0.40(-1.71%) |
May 30, 2023 | 23.58 | 23.61 | 23.12 | 23.57 | 732,384 | -0.12(-0.50%) |
May 26, 2023 | 23.67 | 24.21 | 23.59 | 23.69 | 1,266,060 | -0.03(-0.12%) |
May 25, 2023 | 23.82 | 24.03 | 23.54 | 23.72 | 865,319 | -0.13(-0.54%) |
May 24, 2023 | 24.08 | 24.17 | 23.58 | 23.85 | 964,908 | +0.03(+0.12%) |
May 23, 2023 | 24.27 | 24.46 | 23.78 | 23.82 | 784,047 | -0.33(-1.37%) |
May 22, 2023 | 24.58 | 24.84 | 24.07 | 24.15 | 1,204,580 | -0.46(-1.87%) |
May 19, 2023 | 24.42 | 24.88 | 24.42 | 24.61 | 851,820 | +0.19(+0.79%) |
May 18, 2023 | 23.57 | 24.49 | 23.57 | 24.42 | 902,776 | +0.74(+3.14%) |
May 17, 2023 | 23.77 | 23.91 | 23.22 | 23.67 | 522,781 | +0.06(+0.23%) |
May 16, 2023 | 23.89 | 24.02 | 23.50 | 23.62 | 792,423 | -0.29(-1.23%) |
May 15, 2023 | 23.69 | 24.22 | 23.30 | 23.91 | 1,746,003 | +0.60(+2.56%) |
May 12, 2023 | 23.47 | 23.74 | 23.30 | 23.32 | 458,950 | -0.05(-0.24%) |
May 11, 2023 | 23.43 | 23.45 | 23.20 | 23.37 | 454,130 | -0.25(-1.05%) |
May 10, 2023 | 23.73 | 23.73 | 23.12 | 23.62 | 776,444 | -0.02(-0.08%) |
May 09, 2023 | 23.18 | 23.80 | 23.18 | 23.64 | 366,996 | +0.19(+0.82%) |
May 08, 2023 | 23.54 | 23.66 | 23.18 | 23.44 | 761,232 | -0.03(-0.12%) |
May 05, 2023 | 23.54 | 23.61 | 23.10 | 23.47 | 796,270 | +0.36(+1.55%) |
May 04, 2023 | 23.02 | 23.67 | 22.85 | 23.11 | 1,151,696 | -0.56(-2.37%) |
May 03, 2023 | 23.14 | 23.77 | 23.14 | 23.67 | 953,753 | +0.38(+1.62%) |
May 02, 2023 | 23.77 | 23.78 | 22.88 | 23.30 | 1,356,718 | -0.50(-2.12%) |