Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.89 | 29.07 | 28.80 | 29.04 | 331,847 | +0.40(+1.40%) |
Jul 28, 2023 | 28.33 | 28.69 | 28.14 | 28.64 | 184,639 | +0.30(+1.06%) |
Jul 27, 2023 | 28.20 | 28.55 | 28.05 | 28.34 | 367,296 | +0.30(+1.07%) |
Jul 26, 2023 | 28.04 | 28.32 | 27.97 | 28.04 | 279,028 | -0.21(-0.74%) |
Jul 25, 2023 | 27.94 | 28.33 | 27.88 | 28.25 | 224,488 | +0.19(+0.68%) |
Jul 24, 2023 | 27.61 | 28.14 | 27.48 | 28.06 | 365,716 | +0.68(+2.48%) |
Jul 21, 2023 | 27.19 | 27.50 | 27.06 | 27.38 | 266,973 | +0.39(+1.44%) |
Jul 20, 2023 | 27.12 | 27.18 | 26.66 | 26.99 | 287,964 | +0.08(+0.30%) |
Jul 19, 2023 | 27.20 | 27.40 | 26.83 | 26.91 | 250,149 | -0.08(-0.30%) |
Jul 18, 2023 | 26.62 | 27.09 | 26.56 | 26.99 | 263,253 | +0.43(+1.62%) |
Jul 17, 2023 | 26.73 | 26.91 | 26.55 | 26.56 | 341,446 | -0.43(-1.59%) |
Jul 14, 2023 | 27.46 | 27.46 | 26.97 | 26.99 | 384,965 | -0.67(-2.42%) |
Jul 13, 2023 | 27.13 | 27.67 | 27.04 | 27.66 | 762,912 | +0.47(+1.73%) |
Jul 12, 2023 | 27.12 | 27.26 | 26.96 | 27.19 | 424,301 | +0.30(+1.12%) |
Jul 11, 2023 | 26.50 | 26.90 | 26.44 | 26.89 | 447,138 | +0.55(+2.09%) |
Jul 10, 2023 | 26.37 | 26.65 | 26.18 | 26.34 | 532,738 | -0.14(-0.53%) |
Jul 07, 2023 | 25.81 | 26.56 | 25.80 | 26.48 | 805,671 | +0.58(+2.24%) |
Jul 06, 2023 | 25.83 | 25.95 | 25.38 | 25.90 | 570,728 | -0.04(-0.15%) |
Jul 05, 2023 | 25.93 | 26.02 | 25.65 | 25.94 | 480,791 | +0.52(+2.05%) |
Jul 03, 2023 | 25.57 | 25.70 | 25.31 | 25.42 | 818,428 | -0.05(-0.20%) |
Jun 30, 2023 | 25.36 | 25.63 | 25.27 | 25.47 | 715,906 | +0.29(+1.15%) |
Jun 29, 2023 | 25.07 | 25.40 | 24.88 | 25.18 | 519,937 | +0.22(+0.88%) |
Jun 28, 2023 | 24.56 | 25.15 | 24.34 | 24.96 | 643,183 | +0.44(+1.79%) |
Jun 27, 2023 | 25.01 | 25.12 | 24.45 | 24.52 | 891,842 | -0.66(-2.62%) |
Jun 26, 2023 | 24.97 | 25.34 | 24.94 | 25.18 | 386,394 | +0.14(+0.56%) |
Jun 23, 2023 | 24.52 | 25.07 | 24.49 | 25.04 | 255,327 | -0.04(-0.16%) |
Jun 22, 2023 | 25.36 | 25.48 | 24.94 | 25.08 | 618,775 | -1.01(-3.87%) |
Jun 21, 2023 | 25.62 | 26.10 | 25.59 | 26.09 | 377,543 | +0.42(+1.64%) |
Jun 20, 2023 | 25.62 | 25.70 | 25.19 | 25.67 | 405,352 | -0.18(-0.70%) |
Jun 16, 2023 | 25.56 | 25.92 | 25.47 | 25.85 | 406,623 | +0.32(+1.25%) |
Jun 15, 2023 | 25.04 | 25.66 | 25.01 | 25.53 | 1,091,032 | +0.66(+2.65%) |
Jun 14, 2023 | 25.38 | 25.44 | 24.67 | 24.87 | 808,068 | -0.12(-0.48%) |
Jun 13, 2023 | 25.00 | 25.21 | 24.97 | 24.99 | 407,420 | +0.75(+3.09%) |
Jun 12, 2023 | 24.60 | 24.67 | 24.19 | 24.24 | 833,399 | -1.04(-4.11%) |
Jun 09, 2023 | 25.60 | 25.84 | 25.23 | 25.28 | 475,082 | -0.25(-0.98%) |
Jun 08, 2023 | 26.03 | 26.05 | 24.83 | 25.53 | 1,979,372 | -0.43(-1.66%) |
Jun 07, 2023 | 25.92 | 26.19 | 25.82 | 25.96 | 424,965 | +0.30(+1.17%) |
Jun 06, 2023 | 25.42 | 25.90 | 25.40 | 25.66 | 543,762 | -0.12(-0.47%) |
Jun 05, 2023 | 26.17 | 26.26 | 25.78 | 25.78 | 699,526 | +0.02(+0.08%) |
Jun 02, 2023 | 25.67 | 25.80 | 25.43 | 25.76 | 1,209,914 | +0.72(+2.88%) |
Jun 01, 2023 | 24.37 | 25.38 | 24.33 | 25.04 | 954,172 | +0.65(+2.67%) |
May 31, 2023 | 24.68 | 24.90 | 24.39 | 24.39 | 2,222,010 | -0.57(-2.28%) |
May 30, 2023 | 25.17 | 25.21 | 24.72 | 24.96 | 879,292 | -1.03(-3.96%) |
May 26, 2023 | 26.00 | 26.03 | 25.80 | 25.99 | 331,780 | +0.31(+1.21%) |
May 25, 2023 | 25.78 | 25.87 | 25.31 | 25.68 | 763,265 | -0.59(-2.25%) |
May 24, 2023 | 26.32 | 26.45 | 25.94 | 26.27 | 635,774 | +0.35(+1.35%) |
May 23, 2023 | 25.83 | 26.10 | 25.77 | 25.92 | 434,686 | +0.36(+1.41%) |
May 22, 2023 | 25.41 | 25.71 | 25.33 | 25.56 | 417,297 | +0.03(+0.12%) |
May 19, 2023 | 25.80 | 25.86 | 25.28 | 25.53 | 159,801 | -0.03(-0.12%) |
May 18, 2023 | 25.71 | 25.72 | 25.40 | 25.56 | 410,221 | -0.29(-1.12%) |
May 17, 2023 | 25.57 | 25.99 | 25.25 | 25.85 | 696,246 | +0.77(+3.07%) |
May 16, 2023 | 25.33 | 25.50 | 25.05 | 25.08 | 592,414 | -0.24(-0.95%) |
May 15, 2023 | 25.22 | 25.46 | 25.08 | 25.32 | 603,454 | +0.38(+1.52%) |
May 12, 2023 | 25.37 | 25.48 | 24.89 | 24.94 | 328,912 | -0.44(-1.73%) |
May 11, 2023 | 25.32 | 25.49 | 25.08 | 25.38 | 458,454 | -0.35(-1.36%) |
May 10, 2023 | 25.90 | 25.90 | 25.43 | 25.73 | 672,187 | -0.22(-0.85%) |
May 09, 2023 | 25.55 | 26.03 | 25.43 | 25.95 | 514,580 | +0.19(+0.74%) |
May 08, 2023 | 25.96 | 26.01 | 25.67 | 25.76 | 299,314 | +0.47(+1.86%) |
May 05, 2023 | 25.19 | 25.44 | 25.15 | 25.29 | 607,057 | +0.97(+3.99%) |
May 04, 2023 | 24.28 | 24.76 | 24.02 | 24.32 | 974,970 | +0.17(+0.70%) |
May 03, 2023 | 24.56 | 24.57 | 24.08 | 24.15 | 996,668 | -1.12(-4.43%) |
May 02, 2023 | 26.22 | 26.22 | 25.21 | 25.27 | 233,361 | -1.38(-5.18%) |