Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.45 | 25.59 | 25.43 | 25.49 | 25,435 | -0.00(-0.02%) |
Jul 28, 2023 | 25.40 | 25.55 | 25.37 | 25.49 | 14,688 | +0.22(+0.87%) |
Jul 27, 2023 | 25.62 | 25.62 | 25.22 | 25.27 | 15,113 | -0.25(-1.00%) |
Jul 26, 2023 | 25.48 | 25.62 | 25.45 | 25.53 | 21,302 | +0.04(+0.15%) |
Jul 25, 2023 | 25.47 | 25.56 | 25.45 | 25.49 | 31,051 | -0.02(-0.08%) |
Jul 24, 2023 | 25.60 | 25.60 | 25.43 | 25.51 | 22,971 | +0.04(+0.15%) |
Jul 21, 2023 | 25.53 | 25.64 | 25.47 | 25.47 | 18,841 | +0.01(+0.04%) |
Jul 20, 2023 | 25.59 | 25.59 | 25.45 | 25.46 | 15,662 | -0.29(-1.14%) |
Jul 19, 2023 | 25.69 | 25.79 | 25.69 | 25.75 | 15,619 | +0.12(+0.46%) |
Jul 18, 2023 | 25.57 | 25.69 | 25.57 | 25.63 | 29,283 | +0.14(+0.56%) |
Jul 17, 2023 | 25.39 | 25.52 | 25.39 | 25.49 | 21,617 | +0.08(+0.30%) |
Jul 14, 2023 | 25.49 | 25.53 | 25.39 | 25.42 | 72,722 | -0.15(-0.58%) |
Jul 13, 2023 | 25.44 | 25.57 | 25.34 | 25.57 | 19,096 | +0.34(+1.36%) |
Jul 12, 2023 | 25.16 | 25.29 | 25.16 | 25.22 | 34,684 | +0.34(+1.37%) |
Jul 11, 2023 | 24.81 | 24.93 | 24.78 | 24.88 | 28,526 | +0.14(+0.56%) |
Jul 10, 2023 | 24.63 | 24.77 | 24.63 | 24.74 | 205,785 | +0.13(+0.51%) |
Jul 07, 2023 | 24.44 | 24.82 | 24.44 | 24.62 | 21,137 | -0.05(-0.20%) |
Jul 06, 2023 | 24.74 | 24.74 | 24.61 | 24.67 | 32,945 | -0.31(-1.25%) |
Jul 05, 2023 | 25.05 | 25.14 | 24.95 | 24.98 | 22,214 | -0.14(-0.54%) |
Jul 03, 2023 | 25.19 | 25.27 | 25.07 | 25.11 | 19,643 | -0.04(-0.16%) |
Jun 30, 2023 | 25.05 | 25.24 | 25.05 | 25.16 | 129,069 | +0.22(+0.90%) |
Jun 29, 2023 | 25.03 | 25.03 | 24.83 | 24.93 | 29,391 | -0.12(-0.47%) |
Jun 28, 2023 | 25.00 | 25.12 | 24.99 | 25.05 | 17,086 | +0.04(+0.18%) |
Jun 27, 2023 | 25.04 | 25.05 | 24.92 | 25.00 | 21,779 | +0.08(+0.31%) |
Jun 26, 2023 | 24.96 | 25.06 | 24.93 | 24.93 | 18,034 | -0.01(-0.04%) |
Jun 23, 2023 | 25.08 | 25.08 | 24.94 | 24.94 | 8,985 | -0.05(-0.19%) |
Jun 22, 2023 | 24.96 | 25.08 | 24.93 | 24.98 | 11,558 | -0.15(-0.60%) |
Jun 21, 2023 | 25.03 | 25.15 | 25.00 | 25.14 | 19,643 | -0.10(-0.40%) |
Jun 20, 2023 | 25.12 | 25.24 | 25.12 | 25.24 | 33,810 | +0.10(+0.41%) |
Jun 16, 2023 | 25.27 | 25.29 | 25.13 | 25.13 | 20,465 | -0.15(-0.59%) |
Jun 15, 2023 | 25.15 | 25.34 | 25.12 | 25.29 | 41,297 | +0.35(+1.40%) |
Jun 14, 2023 | 24.99 | 25.10 | 24.83 | 24.94 | 31,238 | +0.01(+0.04%) |
Jun 13, 2023 | 24.99 | 25.10 | 24.86 | 24.93 | 20,215 | -0.02(-0.08%) |
Jun 12, 2023 | 24.86 | 24.96 | 24.78 | 24.95 | 23,099 | +0.10(+0.39%) |
Jun 09, 2023 | 24.81 | 24.91 | 24.78 | 24.85 | 47,485 | +0.02(+0.08%) |
Jun 08, 2023 | 24.64 | 24.84 | 24.62 | 24.83 | 36,467 | +0.18(+0.73%) |
Jun 07, 2023 | 24.69 | 24.88 | 24.63 | 24.65 | 42,684 | -0.18(-0.72%) |
Jun 06, 2023 | 24.79 | 24.88 | 24.79 | 24.83 | 17,504 | -0.09(-0.35%) |
Jun 05, 2023 | 24.82 | 24.96 | 24.80 | 24.92 | 26,943 | -0.04(-0.16%) |
Jun 02, 2023 | 24.87 | 24.99 | 24.82 | 24.96 | 60,865 | +0.17(+0.67%) |
Jun 01, 2023 | 24.69 | 24.89 | 24.67 | 24.79 | 24,997 | +0.16(+0.67%) |
May 31, 2023 | 24.60 | 24.68 | 24.53 | 24.63 | 86,676 | +0.01(+0.04%) |
May 30, 2023 | 24.50 | 24.64 | 24.50 | 24.62 | 21,904 | +0.17(+0.71%) |
May 26, 2023 | 24.33 | 24.48 | 24.29 | 24.44 | 14,902 | +0.21(+0.88%) |
May 25, 2023 | 24.29 | 24.33 | 24.20 | 24.23 | 15,019 | +0.00(+0.00%) |
May 24, 2023 | 24.36 | 24.37 | 24.23 | 24.23 | 8,301 | -0.15(-0.60%) |
May 23, 2023 | 24.42 | 24.48 | 24.37 | 24.37 | 13,777 | -0.19(-0.79%) |
May 22, 2023 | 24.55 | 24.60 | 24.52 | 24.57 | 46,082 | +0.03(+0.12%) |
May 19, 2023 | 24.57 | 24.63 | 24.52 | 24.54 | 9,975 | -0.11(-0.43%) |
May 18, 2023 | 24.63 | 24.64 | 24.57 | 24.64 | 4,909 | +0.00(+0.00%) |
May 17, 2023 | 24.57 | 24.67 | 24.52 | 24.64 | 13,440 | +0.13(+0.51%) |
May 16, 2023 | 24.58 | 24.61 | 24.51 | 24.52 | 19,006 | -0.14(-0.55%) |
May 15, 2023 | 24.68 | 24.72 | 24.64 | 24.65 | 20,408 | -0.04(-0.16%) |
May 12, 2023 | 24.88 | 24.90 | 24.67 | 24.69 | 7,170 | -0.17(-0.70%) |
May 11, 2023 | 24.90 | 24.93 | 24.82 | 24.87 | 16,460 | +0.08(+0.31%) |
May 10, 2023 | 24.64 | 24.82 | 24.64 | 24.79 | 37,517 | +0.20(+0.83%) |
May 09, 2023 | 24.64 | 24.71 | 24.58 | 24.59 | 24,822 | -0.11(-0.43%) |
May 08, 2023 | 24.69 | 24.76 | 24.68 | 24.69 | 15,815 | -0.14(-0.55%) |
May 05, 2023 | 24.71 | 24.85 | 24.70 | 24.83 | 16,566 | +0.14(+0.55%) |
May 04, 2023 | 24.69 | 24.82 | 24.69 | 24.69 | 34,788 | -0.13(-0.51%) |
May 03, 2023 | 24.89 | 25.00 | 24.82 | 24.82 | 31,679 | -0.06(-0.23%) |
May 02, 2023 | 24.81 | 24.88 | 24.73 | 24.88 | 42,483 | +0.16(+0.66%) |