Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.39 | 26.39 | 26.36 | 26.37 | 1,034 | -0.02(-0.09%) |
Jul 28, 2023 | 26.38 | 26.43 | 26.33 | 26.40 | 12,200 | +0.36(+1.37%) |
Jul 27, 2023 | 26.43 | 26.43 | 26.04 | 26.04 | 6,933 | -0.11(-0.41%) |
Jul 26, 2023 | 25.92 | 26.15 | 25.92 | 26.15 | 15,231 | +0.08(+0.30%) |
Jul 25, 2023 | 26.05 | 26.10 | 26.04 | 26.07 | 5,796 | +0.20(+0.78%) |
Jul 24, 2023 | 25.92 | 25.92 | 25.84 | 25.87 | 3,517 | +0.08(+0.33%) |
Jul 21, 2023 | 25.78 | 25.79 | 25.78 | 25.78 | 385 | -0.04(-0.15%) |
Jul 20, 2023 | 25.92 | 25.92 | 25.75 | 25.82 | 6,356 | -0.18(-0.67%) |
Jul 19, 2023 | 26.01 | 26.06 | 25.95 | 26.00 | 4,027 | -0.02(-0.06%) |
Jul 18, 2023 | 25.87 | 26.06 | 25.87 | 26.01 | 8,577 | +0.04(+0.16%) |
Jul 17, 2023 | 25.86 | 25.97 | 25.81 | 25.97 | 4,897 | -0.08(-0.30%) |
Jul 14, 2023 | 26.12 | 26.13 | 25.99 | 26.05 | 4,385 | -0.08(-0.29%) |
Jul 13, 2023 | 26.03 | 26.13 | 26.03 | 26.13 | 4,378 | +0.46(+1.79%) |
Jul 12, 2023 | 25.59 | 25.67 | 25.59 | 25.67 | 1,110 | +0.48(+1.92%) |
Jul 11, 2023 | 25.14 | 25.19 | 25.12 | 25.19 | 1,711 | +0.25(+0.99%) |
Jul 10, 2023 | 24.75 | 24.94 | 24.75 | 24.94 | 1,657 | +0.04(+0.14%) |
Jul 07, 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 1,728 | +0.25(+1.00%) |
Jul 06, 2023 | 24.59 | 24.66 | 24.59 | 24.66 | 4,962 | -0.47(-1.86%) |
Jul 05, 2023 | 25.27 | 25.27 | 25.12 | 25.13 | 4,275 | -0.31(-1.20%) |
Jul 03, 2023 | 25.41 | 25.43 | 25.37 | 25.43 | 4,433 | +0.14(+0.57%) |
Jun 30, 2023 | 25.32 | 25.36 | 25.29 | 25.29 | 5,417 | +0.21(+0.84%) |
Jun 29, 2023 | 25.03 | 25.08 | 25.02 | 25.08 | 3,382 | -0.01(-0.04%) |
Jun 28, 2023 | 25.02 | 25.12 | 25.02 | 25.09 | 4,971 | +0.01(+0.03%) |
Jun 27, 2023 | 24.95 | 25.09 | 24.94 | 25.08 | 9,583 | +0.19(+0.77%) |
Jun 26, 2023 | 24.82 | 24.91 | 24.75 | 24.89 | 17,763 | +0.18(+0.72%) |
Jun 23, 2023 | 24.67 | 24.76 | 24.66 | 24.71 | 12,967 | -0.45(-1.80%) |
Jun 22, 2023 | 25.09 | 25.17 | 25.09 | 25.16 | 6,926 | -0.21(-0.82%) |
Jun 21, 2023 | 25.35 | 25.43 | 25.30 | 25.37 | 127,961 | -0.10(-0.39%) |
Jun 20, 2023 | 25.52 | 25.57 | 25.38 | 25.47 | 42,029 | -0.30(-1.15%) |
Jun 16, 2023 | 25.87 | 25.89 | 25.77 | 25.77 | 32,326 | -0.14(-0.55%) |
Jun 15, 2023 | 25.67 | 25.91 | 25.67 | 25.91 | 1,263,879 | +0.19(+0.73%) |
Jun 14, 2023 | 25.70 | 25.77 | 25.55 | 25.72 | 11,689 | +0.19(+0.73%) |
Jun 13, 2023 | 25.54 | 25.59 | 25.53 | 25.54 | 10,358 | +0.28(+1.11%) |
Jun 12, 2023 | 25.20 | 25.26 | 25.19 | 25.25 | 6,923 | +0.14(+0.56%) |
Jun 09, 2023 | 25.13 | 25.14 | 25.09 | 25.11 | 12,854 | +0.02(+0.09%) |
Jun 08, 2023 | 24.94 | 25.09 | 24.94 | 25.09 | 13,367 | +0.25(+1.00%) |
Jun 07, 2023 | 24.90 | 24.95 | 24.81 | 24.85 | 7,500 | -0.19(-0.76%) |
Jun 06, 2023 | 24.92 | 25.04 | 24.92 | 25.04 | 7,934 | +0.23(+0.95%) |
Jun 05, 2023 | 24.84 | 24.86 | 24.79 | 24.80 | 5,333 | -0.08(-0.34%) |
Jun 02, 2023 | 24.81 | 24.90 | 24.81 | 24.89 | 8,757 | +0.44(+1.80%) |
Jun 01, 2023 | 24.19 | 24.45 | 24.18 | 24.45 | 17,019 | +0.31(+1.28%) |
May 31, 2023 | 24.11 | 24.14 | 23.93 | 24.14 | 8,070 | -0.25(-1.04%) |
May 30, 2023 | 24.58 | 24.59 | 24.34 | 24.39 | 7,539 | -0.21(-0.86%) |
May 26, 2023 | 24.47 | 24.63 | 24.47 | 24.60 | 27,791 | +0.34(+1.42%) |
May 25, 2023 | 24.24 | 24.28 | 24.16 | 24.26 | 15,091 | +0.03(+0.11%) |
May 24, 2023 | 24.40 | 24.40 | 24.21 | 24.23 | 19,745 | -0.40(-1.62%) |
May 23, 2023 | 24.79 | 24.79 | 24.63 | 24.63 | 20,317 | -0.37(-1.47%) |
May 22, 2023 | 25.00 | 25.02 | 24.96 | 25.00 | 10,491 | +0.06(+0.23%) |
May 19, 2023 | 24.94 | 24.94 | 24.89 | 24.94 | 15,684 | +0.16(+0.63%) |
May 18, 2023 | 24.70 | 24.80 | 24.65 | 24.78 | 6,792 | -0.02(-0.08%) |
May 17, 2023 | 24.66 | 24.81 | 24.65 | 24.80 | 6,278 | +0.08(+0.33%) |
May 16, 2023 | 24.87 | 24.87 | 24.72 | 24.72 | 1,799 | -0.30(-1.20%) |
May 15, 2023 | 24.85 | 25.03 | 24.85 | 25.02 | 5,668 | +0.25(+1.01%) |
May 12, 2023 | 24.88 | 24.88 | 24.73 | 24.77 | 5,797 | -0.13(-0.52%) |
May 11, 2023 | 24.76 | 24.90 | 24.73 | 24.90 | 20,908 | -0.10(-0.40%) |
May 10, 2023 | 25.05 | 25.07 | 24.90 | 25.00 | 7,337 | -0.05(-0.21%) |
May 09, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 7,752 | -0.21(-0.83%) |
May 08, 2023 | 25.28 | 25.28 | 25.27 | 25.27 | 3,427 | +0.03(+0.12%) |
May 05, 2023 | 24.91 | 25.26 | 24.91 | 25.23 | 9,778 | +0.42(+1.68%) |
May 04, 2023 | 24.80 | 24.87 | 24.76 | 24.82 | 12,678 | -0.00(-0.02%) |
May 03, 2023 | 24.82 | 24.92 | 24.82 | 24.82 | 19,082 | +0.03(+0.11%) |
May 02, 2023 | 24.84 | 24.84 | 24.66 | 24.79 | 5,176 | -0.32(-1.28%) |