Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.99 | 24.45 | 23.92 | 24.29 | 216,688 | +0.30(+1.25%) |
Jul 28, 2023 | 23.63 | 24.37 | 23.58 | 23.99 | 311,070 | +0.61(+2.61%) |
Jul 27, 2023 | 24.47 | 24.52 | 23.25 | 23.38 | 339,994 | -0.89(-3.67%) |
Jul 26, 2023 | 23.87 | 24.28 | 23.72 | 24.27 | 221,086 | +0.35(+1.46%) |
Jul 25, 2023 | 24.21 | 24.30 | 23.82 | 23.92 | 260,874 | -0.30(-1.24%) |
Jul 24, 2023 | 24.85 | 24.93 | 24.21 | 24.22 | 235,435 | -0.58(-2.34%) |
Jul 21, 2023 | 25.13 | 25.13 | 24.52 | 24.80 | 219,596 | -0.16(-0.64%) |
Jul 20, 2023 | 25.37 | 25.45 | 24.90 | 24.96 | 210,413 | -0.43(-1.69%) |
Jul 19, 2023 | 25.18 | 25.91 | 25.07 | 25.39 | 338,617 | +0.40(+1.60%) |
Jul 18, 2023 | 24.59 | 25.00 | 24.41 | 24.99 | 292,831 | +0.46(+1.88%) |
Jul 17, 2023 | 25.08 | 25.35 | 24.41 | 24.53 | 371,142 | -0.42(-1.68%) |
Jul 14, 2023 | 24.16 | 25.02 | 24.00 | 24.95 | 384,573 | +0.85(+3.53%) |
Jul 13, 2023 | 23.54 | 24.33 | 23.43 | 24.10 | 304,010 | +0.60(+2.53%) |
Jul 12, 2023 | 23.61 | 23.71 | 23.28 | 23.50 | 239,695 | +0.16(+0.71%) |
Jul 11, 2023 | 23.78 | 23.84 | 23.28 | 23.34 | 250,309 | -0.48(-2.02%) |
Jul 10, 2023 | 23.40 | 23.98 | 23.38 | 23.82 | 297,825 | +0.43(+1.84%) |
Jul 07, 2023 | 23.62 | 23.79 | 23.29 | 23.39 | 249,034 | -0.19(-0.81%) |
Jul 06, 2023 | 24.16 | 24.37 | 23.42 | 23.58 | 267,018 | -0.69(-2.84%) |
Jul 05, 2023 | 24.82 | 24.87 | 24.25 | 24.27 | 301,799 | -0.63(-2.53%) |
Jul 03, 2023 | 24.86 | 25.00 | 24.65 | 24.90 | 105,472 | -0.07(-0.28%) |
Jun 30, 2023 | 25.40 | 25.67 | 24.95 | 24.97 | 302,602 | -0.28(-1.11%) |
Jun 29, 2023 | 25.08 | 25.59 | 24.98 | 25.25 | 239,901 | +0.03(+0.12%) |
Jun 28, 2023 | 25.10 | 25.33 | 24.85 | 25.22 | 232,788 | +0.17(+0.68%) |
Jun 27, 2023 | 24.78 | 25.18 | 24.64 | 25.05 | 300,552 | +0.28(+1.13%) |
Jun 26, 2023 | 25.59 | 25.63 | 24.76 | 24.77 | 295,958 | -0.78(-3.05%) |
Jun 23, 2023 | 25.51 | 25.75 | 25.22 | 25.55 | 1,477,795 | -0.11(-0.43%) |
Jun 22, 2023 | 25.84 | 26.10 | 25.53 | 25.66 | 228,634 | -0.18(-0.70%) |
Jun 21, 2023 | 26.00 | 26.14 | 24.94 | 25.84 | 355,370 | -0.35(-1.34%) |
Jun 20, 2023 | 26.51 | 26.66 | 25.92 | 26.19 | 246,979 | -0.30(-1.13%) |
Jun 16, 2023 | 26.74 | 26.75 | 26.36 | 26.49 | 1,228,515 | +0.01(+0.04%) |
Jun 15, 2023 | 26.43 | 26.69 | 26.11 | 26.48 | 266,935 | -0.06(-0.23%) |
Jun 14, 2023 | 27.15 | 27.37 | 26.35 | 26.54 | 328,771 | -0.65(-2.39%) |
Jun 13, 2023 | 27.18 | 27.37 | 26.98 | 27.19 | 439,369 | +0.07(+0.26%) |
Jun 12, 2023 | 26.96 | 27.35 | 26.74 | 27.12 | 259,298 | +0.25(+0.93%) |
Jun 09, 2023 | 27.23 | 27.24 | 26.75 | 26.87 | 176,310 | -0.38(-1.39%) |
Jun 08, 2023 | 26.89 | 27.30 | 26.70 | 27.25 | 230,193 | +0.27(+1.00%) |
Jun 07, 2023 | 27.10 | 27.48 | 26.73 | 26.98 | 323,323 | -0.13(-0.48%) |
Jun 06, 2023 | 26.87 | 27.62 | 26.66 | 27.11 | 297,079 | +0.15(+0.56%) |
Jun 05, 2023 | 27.25 | 27.55 | 26.82 | 26.96 | 314,576 | -0.73(-2.64%) |
Jun 02, 2023 | 27.42 | 27.70 | 26.92 | 27.69 | 278,925 | +0.55(+2.03%) |
Jun 01, 2023 | 27.09 | 27.25 | 26.22 | 27.14 | 203,759 | +0.04(+0.15%) |
May 31, 2023 | 27.13 | 28.00 | 26.69 | 27.10 | 342,207 | +0.01(+0.04%) |
May 30, 2023 | 27.24 | 27.59 | 26.53 | 27.09 | 216,870 | -0.16(-0.59%) |
May 26, 2023 | 27.24 | 27.63 | 26.68 | 27.25 | 250,518 | +0.08(+0.29%) |
May 25, 2023 | 27.62 | 27.84 | 26.78 | 27.17 | 244,615 | -0.60(-2.16%) |
May 24, 2023 | 28.65 | 28.65 | 27.71 | 27.77 | 304,610 | -0.95(-3.31%) |
May 23, 2023 | 27.74 | 28.96 | 27.74 | 28.72 | 262,784 | +0.95(+3.42%) |
May 22, 2023 | 27.61 | 28.08 | 27.27 | 27.77 | 272,170 | +0.32(+1.17%) |
May 19, 2023 | 27.22 | 27.50 | 26.84 | 27.45 | 328,976 | +1.40(+5.37%) |
May 18, 2023 | 26.40 | 26.72 | 25.51 | 26.05 | 298,225 | -0.46(-1.74%) |
May 17, 2023 | 26.63 | 26.80 | 26.30 | 26.51 | 300,838 | -0.05(-0.19%) |
May 16, 2023 | 27.44 | 27.44 | 26.54 | 26.56 | 210,760 | -1.32(-4.73%) |
May 15, 2023 | 26.83 | 28.30 | 26.64 | 27.88 | 277,280 | +1.13(+4.22%) |
May 12, 2023 | 26.92 | 27.11 | 26.45 | 26.75 | 156,514 | +0.05(+0.19%) |
May 11, 2023 | 26.79 | 27.25 | 26.57 | 26.70 | 258,992 | -0.19(-0.71%) |
May 10, 2023 | 27.21 | 27.53 | 26.68 | 26.89 | 357,475 | +0.06(+0.22%) |
May 09, 2023 | 26.12 | 27.17 | 25.82 | 26.83 | 418,953 | -0.51(-1.87%) |
May 08, 2023 | 27.51 | 27.61 | 26.89 | 27.34 | 250,715 | -0.08(-0.29%) |
May 05, 2023 | 27.88 | 27.88 | 27.25 | 27.42 | 233,688 | -0.22(-0.80%) |
May 04, 2023 | 26.95 | 27.75 | 26.77 | 27.64 | 257,066 | +0.51(+1.88%) |
May 03, 2023 | 26.60 | 27.43 | 26.36 | 27.13 | 435,664 | +0.71(+2.69%) |
May 02, 2023 | 26.90 | 26.94 | 26.14 | 26.42 | 339,838 | -0.65(-2.40%) |