Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.43 | 26.43 | 26.06 | 26.25 | 556,900 | -0.11(-0.42%) |
Jul 28, 2023 | 26.08 | 26.36 | 25.98 | 26.36 | 571,046 | +0.31(+1.21%) |
Jul 27, 2023 | 26.31 | 26.42 | 25.97 | 26.05 | 666,787 | -0.26(-0.98%) |
Jul 26, 2023 | 25.85 | 26.31 | 25.85 | 26.31 | 790,682 | +0.53(+2.04%) |
Jul 25, 2023 | 25.96 | 26.18 | 25.77 | 25.78 | 677,183 | -0.18(-0.71%) |
Jul 24, 2023 | 25.73 | 26.04 | 25.72 | 25.97 | 699,991 | +0.25(+0.97%) |
Jul 21, 2023 | 25.56 | 25.84 | 25.45 | 25.72 | 442,190 | +0.21(+0.83%) |
Jul 20, 2023 | 25.39 | 25.71 | 25.21 | 25.50 | 609,406 | +0.10(+0.40%) |
Jul 19, 2023 | 25.71 | 25.87 | 25.35 | 25.40 | 592,510 | -0.30(-1.18%) |
Jul 18, 2023 | 25.61 | 25.92 | 25.59 | 25.71 | 587,553 | +0.22(+0.87%) |
Jul 17, 2023 | 25.47 | 25.62 | 25.38 | 25.49 | 434,253 | -0.06(-0.22%) |
Jul 14, 2023 | 25.23 | 25.68 | 25.23 | 25.54 | 827,220 | +0.33(+1.32%) |
Jul 13, 2023 | 25.46 | 25.48 | 25.19 | 25.21 | 591,994 | -0.13(-0.51%) |
Jul 12, 2023 | 25.17 | 25.41 | 25.06 | 25.34 | 860,242 | +0.38(+1.52%) |
Jul 11, 2023 | 24.69 | 24.99 | 24.67 | 24.96 | 601,215 | +0.34(+1.39%) |
Jul 10, 2023 | 24.91 | 24.98 | 24.57 | 24.62 | 464,078 | -0.30(-1.19%) |
Jul 07, 2023 | 24.93 | 25.15 | 24.89 | 24.91 | 419,783 | -0.01(-0.04%) |
Jul 06, 2023 | 24.87 | 24.94 | 24.67 | 24.92 | 429,070 | -0.02(-0.07%) |
Jul 05, 2023 | 24.99 | 25.12 | 24.83 | 24.94 | 518,245 | -0.05(-0.18%) |
Jul 03, 2023 | 25.25 | 25.25 | 24.94 | 24.99 | 335,703 | -0.27(-1.06%) |
Jun 30, 2023 | 25.13 | 25.34 | 24.98 | 25.25 | 652,617 | +0.15(+0.59%) |
Jun 29, 2023 | 24.78 | 25.15 | 24.60 | 25.11 | 744,749 | +0.36(+1.45%) |
Jun 28, 2023 | 24.79 | 24.93 | 24.63 | 24.75 | 2,717,290 | +0.11(+0.44%) |
Jun 27, 2023 | 24.50 | 24.99 | 24.42 | 24.64 | 863,203 | +0.13(+0.55%) |
Jun 26, 2023 | 24.33 | 24.64 | 24.21 | 24.50 | 658,060 | +0.18(+0.74%) |
Jun 23, 2023 | 24.05 | 24.42 | 23.97 | 24.32 | 4,738,949 | +0.08(+0.33%) |
Jun 22, 2023 | 24.36 | 24.39 | 24.16 | 24.24 | 573,240 | -0.04(-0.15%) |
Jun 21, 2023 | 23.84 | 24.36 | 23.70 | 24.28 | 1,102,935 | +0.63(+2.66%) |
Jun 20, 2023 | 23.36 | 23.75 | 23.36 | 23.65 | 587,436 | +0.34(+1.47%) |
Jun 16, 2023 | 23.46 | 23.64 | 23.31 | 23.31 | 602,471 | -0.22(-0.92%) |
Jun 15, 2023 | 23.45 | 23.74 | 23.40 | 23.52 | 1,390,688 | -0.03(-0.11%) |
Jun 14, 2023 | 23.78 | 23.78 | 23.44 | 23.55 | 725,973 | -0.22(-0.91%) |
Jun 13, 2023 | 23.51 | 23.79 | 23.51 | 23.77 | 483,713 | +0.24(+1.03%) |
Jun 12, 2023 | 23.44 | 23.60 | 23.36 | 23.52 | 483,896 | +0.11(+0.46%) |
Jun 09, 2023 | 23.46 | 23.53 | 23.34 | 23.42 | 309,368 | -0.05(-0.23%) |
Jun 08, 2023 | 23.47 | 23.55 | 23.33 | 23.47 | 587,600 | -0.09(-0.38%) |
Jun 07, 2023 | 23.60 | 23.69 | 23.45 | 23.56 | 396,197 | +0.09(+0.38%) |
Jun 06, 2023 | 23.47 | 23.65 | 23.36 | 23.47 | 640,456 | -0.03(-0.11%) |
Jun 05, 2023 | 23.39 | 23.53 | 23.21 | 23.50 | 364,179 | +0.13(+0.58%) |
Jun 02, 2023 | 23.24 | 23.48 | 23.19 | 23.36 | 431,028 | +0.27(+1.17%) |
Jun 01, 2023 | 23.15 | 23.43 | 23.02 | 23.09 | 590,094 | +0.04(+0.16%) |
May 31, 2023 | 23.10 | 23.12 | 22.87 | 23.06 | 733,374 | +0.03(+0.12%) |
May 30, 2023 | 23.13 | 23.19 | 22.99 | 23.03 | 788,470 | -0.05(-0.20%) |
May 26, 2023 | 22.97 | 23.21 | 22.97 | 23.07 | 486,399 | +0.13(+0.55%) |
May 25, 2023 | 22.96 | 23.04 | 22.80 | 22.95 | 468,037 | +0.02(+0.08%) |
May 24, 2023 | 22.55 | 23.00 | 22.53 | 22.93 | 608,999 | +0.09(+0.39%) |
May 23, 2023 | 22.80 | 23.08 | 22.71 | 22.84 | 674,291 | +0.14(+0.63%) |
May 22, 2023 | 22.92 | 23.05 | 22.64 | 22.70 | 796,340 | -0.40(-1.75%) |
May 19, 2023 | 23.00 | 23.10 | 22.73 | 23.10 | 795,382 | +0.25(+1.10%) |
May 18, 2023 | 22.65 | 23.06 | 22.65 | 22.85 | 605,490 | +0.11(+0.47%) |
May 17, 2023 | 22.79 | 22.90 | 22.49 | 22.74 | 845,256 | -0.05(-0.20%) |
May 16, 2023 | 22.76 | 23.00 | 22.67 | 22.79 | 697,793 | -0.07(-0.31%) |
May 15, 2023 | 23.03 | 23.23 | 22.74 | 22.86 | 714,280 | -0.17(-0.74%) |
May 12, 2023 | 23.16 | 23.29 | 22.82 | 23.03 | 717,461 | +0.09(+0.39%) |
May 11, 2023 | 23.13 | 23.19 | 22.58 | 22.94 | 653,599 | -0.09(-0.39%) |
May 10, 2023 | 23.39 | 23.39 | 22.80 | 23.03 | 686,624 | -0.11(-0.47%) |
May 09, 2023 | 23.16 | 23.27 | 22.90 | 23.14 | 629,706 | -0.13(-0.54%) |
May 08, 2023 | 23.18 | 23.34 | 23.07 | 23.26 | 916,131 | +0.15(+0.66%) |
May 05, 2023 | 22.81 | 23.29 | 22.81 | 23.11 | 519,772 | +0.54(+2.39%) |
May 04, 2023 | 22.70 | 22.83 | 22.42 | 22.57 | 931,559 | -0.20(-0.87%) |
May 03, 2023 | 22.87 | 23.13 | 22.75 | 22.77 | 482,730 | +0.05(+0.24%) |
May 02, 2023 | 23.22 | 23.35 | 22.34 | 22.71 | 1,307,351 | -0.76(-3.26%) |