Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.87 | 27.91 | 27.70 | 27.90 | 42,586 | -0.15(-0.52%) |
Jul 28, 2023 | 28.14 | 28.20 | 27.94 | 28.05 | 49,983 | -0.42(-1.49%) |
Jul 27, 2023 | 28.12 | 28.50 | 28.12 | 28.47 | 101,740 | +0.90(+3.28%) |
Jul 26, 2023 | 27.75 | 27.85 | 27.47 | 27.57 | 125,968 | -0.29(-1.02%) |
Jul 25, 2023 | 28.04 | 28.19 | 27.83 | 27.85 | 63,372 | -0.29(-1.03%) |
Jul 24, 2023 | 27.91 | 28.15 | 27.83 | 28.14 | 63,651 | +0.26(+0.93%) |
Jul 21, 2023 | 27.91 | 28.04 | 27.82 | 27.88 | 43,226 | +0.20(+0.72%) |
Jul 20, 2023 | 27.41 | 27.79 | 27.41 | 27.68 | 32,620 | +0.27(+1.00%) |
Jul 19, 2023 | 27.49 | 27.63 | 27.39 | 27.41 | 57,186 | -0.02(-0.06%) |
Jul 18, 2023 | 27.66 | 27.80 | 27.25 | 27.42 | 92,688 | -0.62(-2.21%) |
Jul 17, 2023 | 28.21 | 28.32 | 28.02 | 28.04 | 47,025 | -0.02(-0.07%) |
Jul 14, 2023 | 28.00 | 28.17 | 27.86 | 28.06 | 47,672 | +0.16(+0.59%) |
Jul 13, 2023 | 27.90 | 28.02 | 27.85 | 27.89 | 64,275 | -0.00(-0.02%) |
Jul 12, 2023 | 28.11 | 28.13 | 27.87 | 27.90 | 103,430 | -0.77(-2.69%) |
Jul 11, 2023 | 28.69 | 28.75 | 28.58 | 28.67 | 109,020 | -0.20(-0.69%) |
Jul 10, 2023 | 28.99 | 29.02 | 28.83 | 28.87 | 58,657 | +0.02(+0.07%) |
Jul 07, 2023 | 28.99 | 28.99 | 28.57 | 28.85 | 86,139 | -0.47(-1.60%) |
Jul 06, 2023 | 29.25 | 29.55 | 29.23 | 29.32 | 57,395 | +0.21(+0.72%) |
Jul 05, 2023 | 28.60 | 29.11 | 28.60 | 29.11 | 80,245 | +0.23(+0.80%) |
Jul 03, 2023 | 28.84 | 28.89 | 28.60 | 28.88 | 33,248 | -0.08(-0.28%) |
Jun 30, 2023 | 29.16 | 29.25 | 28.88 | 28.96 | 96,519 | -0.36(-1.21%) |
Jun 29, 2023 | 29.77 | 29.77 | 29.15 | 29.32 | 90,016 | +0.09(+0.29%) |
Jun 28, 2023 | 29.26 | 29.43 | 29.11 | 29.23 | 60,097 | +0.16(+0.55%) |
Jun 27, 2023 | 28.62 | 29.16 | 28.59 | 29.07 | 51,385 | +0.28(+0.97%) |
Jun 26, 2023 | 28.64 | 28.84 | 28.64 | 28.79 | 41,661 | -0.10(-0.35%) |
Jun 23, 2023 | 28.45 | 28.92 | 28.31 | 28.89 | 80,217 | -0.17(-0.58%) |
Jun 22, 2023 | 28.87 | 29.09 | 28.68 | 29.06 | 55,822 | +0.61(+2.14%) |
Jun 21, 2023 | 28.59 | 28.87 | 28.34 | 28.45 | 51,510 | +0.09(+0.32%) |
Jun 20, 2023 | 28.28 | 28.54 | 28.28 | 28.36 | 149,054 | +0.58(+2.09%) |
Jun 16, 2023 | 27.69 | 27.82 | 27.49 | 27.78 | 60,902 | +0.09(+0.33%) |
Jun 15, 2023 | 28.20 | 28.20 | 27.65 | 27.69 | 128,326 | -0.36(-1.28%) |
Jun 14, 2023 | 27.74 | 28.20 | 27.66 | 28.05 | 61,483 | -0.05(-0.18%) |
Jun 13, 2023 | 27.59 | 28.20 | 27.52 | 28.10 | 60,492 | +0.44(+1.59%) |
Jun 12, 2023 | 27.68 | 27.92 | 27.64 | 27.66 | 36,624 | +0.07(+0.27%) |
Jun 09, 2023 | 27.49 | 27.67 | 27.37 | 27.59 | 87,192 | +0.16(+0.57%) |
Jun 08, 2023 | 27.58 | 27.58 | 27.28 | 27.43 | 57,973 | -0.68(-2.42%) |
Jun 07, 2023 | 27.53 | 28.12 | 27.27 | 28.11 | 102,379 | +0.63(+2.29%) |
Jun 06, 2023 | 27.45 | 27.68 | 27.38 | 27.48 | 51,276 | -0.02(-0.07%) |
Jun 05, 2023 | 27.92 | 27.99 | 27.43 | 27.50 | 74,605 | -0.36(-1.29%) |
Jun 02, 2023 | 27.09 | 27.87 | 27.09 | 27.86 | 120,655 | +0.85(+3.15%) |
Jun 01, 2023 | 27.29 | 27.32 | 26.90 | 27.01 | 80,792 | -0.40(-1.46%) |
May 31, 2023 | 27.40 | 27.46 | 27.12 | 27.41 | 73,879 | -0.09(-0.33%) |
May 30, 2023 | 27.61 | 27.75 | 27.40 | 27.50 | 99,147 | -0.34(-1.22%) |
May 26, 2023 | 27.80 | 28.09 | 27.72 | 27.84 | 66,996 | -0.17(-0.61%) |
May 25, 2023 | 27.74 | 28.06 | 27.73 | 28.01 | 168,365 | +0.54(+1.97%) |
May 24, 2023 | 27.00 | 27.53 | 27.00 | 27.47 | 97,676 | +0.45(+1.67%) |
May 23, 2023 | 27.27 | 27.31 | 26.96 | 27.02 | 79,797 | -0.08(-0.30%) |
May 22, 2023 | 27.10 | 27.16 | 26.95 | 27.10 | 73,199 | +0.11(+0.41%) |
May 19, 2023 | 27.37 | 27.52 | 26.73 | 26.99 | 156,058 | -0.50(-1.82%) |
May 18, 2023 | 27.44 | 27.62 | 27.37 | 27.49 | 142,728 | +0.72(+2.69%) |
May 17, 2023 | 26.75 | 26.98 | 26.72 | 26.77 | 112,744 | +0.19(+0.71%) |
May 16, 2023 | 26.10 | 26.68 | 26.05 | 26.58 | 118,349 | +0.67(+2.59%) |
May 15, 2023 | 25.89 | 25.95 | 25.73 | 25.91 | 64,079 | -0.09(-0.35%) |
May 12, 2023 | 25.84 | 26.05 | 25.74 | 26.00 | 79,653 | +0.10(+0.39%) |
May 11, 2023 | 25.56 | 25.96 | 25.49 | 25.90 | 128,579 | +0.44(+1.73%) |
May 10, 2023 | 25.37 | 25.67 | 25.21 | 25.46 | 120,100 | +0.12(+0.47%) |
May 09, 2023 | 25.59 | 25.60 | 25.29 | 25.34 | 62,834 | -0.36(-1.38%) |
May 08, 2023 | 25.68 | 25.75 | 25.46 | 25.70 | 66,483 | -0.05(-0.21%) |
May 05, 2023 | 25.97 | 26.19 | 25.71 | 25.75 | 136,663 | +0.78(+3.12%) |
May 04, 2023 | 25.37 | 25.39 | 24.72 | 24.97 | 157,138 | -0.34(-1.34%) |
May 03, 2023 | 25.72 | 25.88 | 25.27 | 25.31 | 112,387 | -0.40(-1.56%) |
May 02, 2023 | 26.56 | 26.57 | 25.70 | 25.71 | 120,378 | -1.05(-3.92%) |