Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.50 | 27.70 | 27.50 | 27.65 | 1,245,443 | +0.28(+1.03%) |
Jul 28, 2023 | 27.34 | 27.50 | 27.26 | 27.36 | 1,101,011 | +0.26(+0.97%) |
Jul 27, 2023 | 27.65 | 27.65 | 27.09 | 27.10 | 1,791,832 | -0.58(-2.10%) |
Jul 26, 2023 | 27.48 | 27.73 | 27.38 | 27.68 | 1,012,416 | +0.18(+0.67%) |
Jul 25, 2023 | 27.47 | 27.60 | 27.40 | 27.50 | 1,911,499 | +0.20(+0.75%) |
Jul 24, 2023 | 27.04 | 27.44 | 26.94 | 27.30 | 1,415,469 | +0.37(+1.37%) |
Jul 21, 2023 | 26.85 | 27.01 | 26.78 | 26.93 | 655,593 | +0.35(+1.32%) |
Jul 20, 2023 | 26.74 | 26.76 | 26.50 | 26.58 | 828,831 | -0.05(-0.18%) |
Jul 19, 2023 | 26.61 | 26.71 | 26.48 | 26.63 | 791,552 | +0.07(+0.26%) |
Jul 18, 2023 | 26.53 | 26.72 | 26.44 | 26.56 | 1,428,610 | -0.02(-0.07%) |
Jul 17, 2023 | 26.29 | 26.60 | 26.07 | 26.58 | 1,140,785 | +0.04(+0.15%) |
Jul 14, 2023 | 26.75 | 26.75 | 26.51 | 26.54 | 783,814 | -0.26(-0.98%) |
Jul 13, 2023 | 26.64 | 26.90 | 26.61 | 26.80 | 1,592,185 | +0.41(+1.55%) |
Jul 12, 2023 | 26.62 | 26.73 | 26.36 | 26.39 | 849,498 | +0.22(+0.85%) |
Jul 11, 2023 | 25.80 | 26.19 | 25.64 | 26.17 | 1,845,153 | +0.09(+0.34%) |
Jul 10, 2023 | 26.14 | 26.22 | 26.03 | 26.08 | 1,199,253 | -0.15(-0.56%) |
Jul 07, 2023 | 25.97 | 26.40 | 25.92 | 26.23 | 1,727,290 | +0.50(+1.92%) |
Jul 06, 2023 | 26.15 | 26.22 | 25.55 | 25.73 | 1,364,719 | -0.76(-2.86%) |
Jul 05, 2023 | 26.47 | 26.60 | 26.34 | 26.49 | 937,898 | -0.23(-0.87%) |
Jul 03, 2023 | 26.57 | 26.77 | 26.57 | 26.72 | 714,755 | +0.34(+1.29%) |
Jun 30, 2023 | 26.55 | 26.55 | 26.31 | 26.38 | 917,655 | +0.06(+0.22%) |
Jun 29, 2023 | 26.09 | 26.34 | 26.06 | 26.32 | 1,817,543 | +0.27(+1.04%) |
Jun 28, 2023 | 26.25 | 26.25 | 26.04 | 26.05 | 2,236,681 | -0.37(-1.40%) |
Jun 27, 2023 | 26.52 | 26.52 | 26.24 | 26.42 | 1,138,923 | +0.00(+0.00%) |
Jun 26, 2023 | 26.40 | 26.58 | 26.30 | 26.42 | 615,202 | +0.06(+0.22%) |
Jun 23, 2023 | 26.37 | 26.48 | 26.26 | 26.36 | 928,884 | -0.26(-0.98%) |
Jun 22, 2023 | 26.75 | 26.75 | 26.48 | 26.63 | 1,692,785 | -0.30(-1.12%) |
Jun 21, 2023 | 26.70 | 26.98 | 26.63 | 26.93 | 720,364 | +0.28(+1.06%) |
Jun 20, 2023 | 26.74 | 26.75 | 26.48 | 26.64 | 2,314,070 | +0.04(+0.15%) |
Jun 16, 2023 | 26.56 | 26.76 | 26.47 | 26.61 | 664,230 | -0.12(-0.44%) |
Jun 15, 2023 | 26.68 | 26.79 | 26.56 | 26.72 | 473,944 | +0.13(+0.47%) |
Jun 14, 2023 | 26.22 | 26.63 | 26.15 | 26.60 | 1,319,393 | +0.58(+2.24%) |
Jun 13, 2023 | 26.14 | 26.14 | 25.92 | 26.01 | 706,252 | +0.04(+0.15%) |
Jun 12, 2023 | 25.98 | 26.01 | 25.77 | 25.97 | 511,280 | -0.03(-0.11%) |
Jun 09, 2023 | 25.70 | 26.07 | 25.69 | 26.00 | 923,988 | +0.35(+1.36%) |
Jun 08, 2023 | 25.55 | 25.69 | 25.44 | 25.65 | 1,100,930 | +0.16(+0.61%) |
Jun 07, 2023 | 25.52 | 25.68 | 25.39 | 25.50 | 1,123,200 | +0.17(+0.69%) |
Jun 06, 2023 | 24.84 | 25.34 | 24.84 | 25.33 | 718,550 | +0.49(+1.96%) |
Jun 05, 2023 | 24.76 | 24.89 | 24.62 | 24.84 | 522,404 | +0.20(+0.81%) |
Jun 02, 2023 | 24.64 | 24.70 | 24.56 | 24.64 | 1,775,715 | +0.56(+2.34%) |
Jun 01, 2023 | 23.56 | 24.11 | 23.56 | 24.08 | 1,080,889 | +0.58(+2.48%) |
May 31, 2023 | 23.58 | 23.65 | 23.29 | 23.49 | 725,136 | -0.27(-1.12%) |
May 30, 2023 | 24.14 | 24.14 | 23.64 | 23.76 | 1,006,058 | -0.55(-2.27%) |
May 26, 2023 | 24.24 | 24.45 | 24.15 | 24.31 | 851,482 | +0.36(+1.51%) |
May 25, 2023 | 24.12 | 24.12 | 23.90 | 23.95 | 881,834 | -0.07(-0.28%) |
May 24, 2023 | 24.08 | 24.12 | 23.91 | 24.02 | 780,703 | +0.06(+0.24%) |
May 23, 2023 | 24.08 | 24.32 | 23.95 | 23.96 | 986,896 | -0.08(-0.32%) |
May 22, 2023 | 24.35 | 24.35 | 24.02 | 24.04 | 280,766 | -0.21(-0.87%) |
May 19, 2023 | 24.41 | 24.52 | 24.20 | 24.25 | 359,083 | -0.16(-0.66%) |
May 18, 2023 | 24.25 | 24.44 | 24.18 | 24.41 | 743,054 | -0.09(-0.35%) |
May 17, 2023 | 24.44 | 24.56 | 24.28 | 24.50 | 916,345 | +0.19(+0.78%) |
May 16, 2023 | 24.70 | 24.85 | 24.29 | 24.31 | 514,509 | -0.37(-1.51%) |
May 15, 2023 | 24.46 | 24.69 | 24.31 | 24.68 | 481,237 | +0.37(+1.53%) |
May 12, 2023 | 24.17 | 24.43 | 24.17 | 24.31 | 653,898 | +0.12(+0.51%) |
May 11, 2023 | 24.00 | 24.30 | 23.86 | 24.18 | 565,094 | -0.06(-0.24%) |
May 10, 2023 | 24.21 | 24.24 | 24.02 | 24.24 | 426,164 | +0.19(+0.79%) |
May 09, 2023 | 23.69 | 24.08 | 23.67 | 24.05 | 924,183 | +0.28(+1.16%) |
May 08, 2023 | 23.88 | 24.04 | 23.76 | 23.77 | 513,333 | +0.05(+0.20%) |
May 05, 2023 | 23.24 | 23.81 | 23.22 | 23.72 | 1,212,739 | +0.72(+3.11%) |
May 04, 2023 | 23.13 | 23.24 | 22.77 | 23.01 | 961,968 | +0.01(+0.04%) |
May 03, 2023 | 22.96 | 23.20 | 22.87 | 23.00 | 512,615 | +0.10(+0.46%) |
May 02, 2023 | 23.27 | 23.27 | 22.80 | 22.89 | 400,780 | -0.44(-1.88%) |