Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.94 | 28.59 | 27.63 | 28.48 | 104,458 | +0.53(+1.90%) |
Jul 28, 2023 | 27.99 | 28.46 | 27.90 | 27.94 | 66,139 | +0.09(+0.31%) |
Jul 27, 2023 | 28.60 | 28.60 | 27.64 | 27.86 | 64,139 | -0.46(-1.64%) |
Jul 26, 2023 | 27.98 | 28.57 | 27.95 | 28.32 | 74,286 | +0.58(+2.09%) |
Jul 25, 2023 | 27.76 | 28.00 | 27.63 | 27.74 | 57,041 | -0.05(-0.17%) |
Jul 24, 2023 | 27.39 | 28.00 | 27.21 | 27.79 | 49,894 | +0.26(+0.95%) |
Jul 21, 2023 | 27.94 | 28.33 | 27.39 | 27.53 | 123,730 | -0.32(-1.15%) |
Jul 20, 2023 | 28.17 | 28.17 | 27.47 | 27.85 | 79,928 | -0.06(-0.21%) |
Jul 19, 2023 | 27.26 | 28.01 | 27.15 | 27.91 | 90,734 | +0.86(+3.18%) |
Jul 18, 2023 | 26.41 | 27.20 | 26.41 | 27.05 | 181,276 | +0.70(+2.64%) |
Jul 17, 2023 | 26.04 | 26.95 | 26.04 | 26.35 | 72,022 | +0.30(+1.15%) |
Jul 14, 2023 | 26.56 | 26.56 | 25.98 | 26.05 | 62,778 | -0.37(-1.39%) |
Jul 13, 2023 | 26.36 | 26.89 | 26.32 | 26.42 | 72,504 | +0.17(+0.66%) |
Jul 12, 2023 | 26.66 | 26.95 | 26.22 | 26.24 | 78,898 | +0.07(+0.26%) |
Jul 11, 2023 | 26.11 | 26.35 | 25.77 | 26.18 | 76,446 | +0.21(+0.82%) |
Jul 10, 2023 | 26.15 | 27.20 | 25.80 | 25.96 | 65,267 | -0.17(-0.67%) |
Jul 07, 2023 | 25.85 | 26.42 | 25.85 | 26.14 | 118,794 | +0.35(+1.35%) |
Jul 06, 2023 | 26.17 | 26.44 | 25.47 | 25.79 | 189,608 | -0.74(-2.81%) |
Jul 05, 2023 | 26.45 | 27.04 | 26.17 | 26.53 | 69,960 | -0.02(-0.07%) |
Jul 03, 2023 | 26.28 | 26.79 | 26.28 | 26.55 | 38,331 | +0.28(+1.07%) |
Jun 30, 2023 | 26.87 | 26.87 | 26.24 | 26.27 | 105,926 | -0.44(-1.63%) |
Jun 29, 2023 | 26.63 | 27.20 | 26.42 | 26.71 | 141,653 | +0.33(+1.25%) |
Jun 28, 2023 | 26.80 | 26.80 | 26.15 | 26.38 | 125,981 | -0.42(-1.55%) |
Jun 27, 2023 | 26.76 | 27.13 | 26.25 | 26.79 | 79,645 | +0.16(+0.62%) |
Jun 26, 2023 | 26.82 | 27.22 | 26.60 | 26.63 | 46,258 | -0.20(-0.76%) |
Jun 23, 2023 | 26.34 | 27.08 | 26.06 | 26.83 | 407,306 | +0.12(+0.43%) |
Jun 22, 2023 | 27.34 | 27.34 | 26.52 | 26.72 | 91,128 | -0.71(-2.57%) |
Jun 21, 2023 | 27.84 | 27.98 | 27.42 | 27.42 | 43,171 | -0.45(-1.63%) |
Jun 20, 2023 | 28.29 | 28.29 | 27.73 | 27.88 | 103,779 | -0.44(-1.57%) |
Jun 16, 2023 | 29.11 | 29.11 | 28.03 | 28.32 | 119,788 | -0.49(-1.71%) |
Jun 15, 2023 | 28.41 | 28.86 | 28.32 | 28.81 | 75,387 | +0.24(+0.85%) |
Jun 14, 2023 | 29.32 | 29.37 | 28.47 | 28.57 | 68,101 | -0.65(-2.22%) |
Jun 13, 2023 | 28.61 | 29.41 | 28.59 | 29.22 | 76,959 | +0.77(+2.72%) |
Jun 12, 2023 | 29.30 | 29.38 | 28.39 | 28.45 | 77,780 | -0.63(-2.16%) |
Jun 09, 2023 | 29.25 | 29.52 | 28.83 | 29.07 | 55,970 | -0.44(-1.47%) |
Jun 08, 2023 | 29.55 | 29.71 | 29.05 | 29.51 | 88,481 | -0.10(-0.33%) |
Jun 07, 2023 | 29.17 | 29.85 | 29.17 | 29.61 | 130,577 | +0.68(+2.34%) |
Jun 06, 2023 | 27.71 | 29.38 | 27.56 | 28.93 | 107,814 | +1.25(+4.50%) |
Jun 05, 2023 | 28.67 | 28.67 | 27.58 | 27.68 | 71,810 | -1.02(-3.57%) |
Jun 02, 2023 | 27.56 | 28.82 | 27.47 | 28.71 | 114,533 | +1.50(+5.51%) |
Jun 01, 2023 | 26.73 | 27.35 | 26.41 | 27.21 | 63,546 | +0.53(+1.99%) |
May 31, 2023 | 27.32 | 27.44 | 26.47 | 26.68 | 118,826 | -0.60(-2.20%) |
May 30, 2023 | 27.07 | 27.33 | 26.64 | 27.28 | 52,784 | +0.17(+0.64%) |
May 26, 2023 | 26.76 | 27.13 | 26.70 | 27.10 | 52,160 | +0.41(+1.52%) |
May 25, 2023 | 27.17 | 27.79 | 26.50 | 26.70 | 48,485 | -0.68(-2.47%) |
May 24, 2023 | 27.61 | 27.63 | 26.95 | 27.37 | 74,375 | -0.34(-1.22%) |
May 23, 2023 | 27.07 | 28.44 | 26.95 | 27.71 | 119,608 | +0.74(+2.76%) |
May 22, 2023 | 26.47 | 27.09 | 25.91 | 26.97 | 67,805 | +0.91(+3.49%) |
May 19, 2023 | 26.68 | 26.81 | 25.87 | 26.06 | 58,734 | -0.63(-2.35%) |
May 18, 2023 | 26.92 | 26.99 | 26.57 | 26.69 | 89,124 | -0.23(-0.86%) |
May 17, 2023 | 25.82 | 27.00 | 25.59 | 26.92 | 83,475 | +1.40(+5.49%) |
May 16, 2023 | 25.98 | 26.01 | 25.50 | 25.52 | 49,336 | -0.38(-1.46%) |
May 15, 2023 | 25.71 | 26.39 | 25.71 | 25.89 | 60,091 | +0.24(+0.94%) |
May 12, 2023 | 25.73 | 25.73 | 25.21 | 25.65 | 41,461 | +0.11(+0.42%) |
May 11, 2023 | 25.61 | 25.89 | 25.37 | 25.55 | 54,934 | -0.39(-1.49%) |
May 10, 2023 | 26.32 | 26.32 | 25.73 | 25.93 | 48,122 | -0.13(-0.48%) |
May 09, 2023 | 26.20 | 26.35 | 25.61 | 26.06 | 63,805 | -0.14(-0.55%) |
May 08, 2023 | 26.71 | 26.71 | 26.14 | 26.20 | 60,232 | -0.29(-1.08%) |
May 05, 2023 | 26.64 | 27.51 | 26.06 | 26.49 | 96,584 | +0.39(+1.50%) |
May 04, 2023 | 25.82 | 26.41 | 24.93 | 26.10 | 160,808 | -0.11(-0.40%) |
May 03, 2023 | 26.55 | 27.46 | 26.18 | 26.20 | 109,652 | -0.32(-1.19%) |
May 02, 2023 | 27.32 | 27.95 | 26.12 | 26.52 | 119,993 | -0.93(-3.38%) |