Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.93 | 28.94 | 28.87 | 28.94 | 436 | +0.41(+1.46%) |
Jul 28, 2023 | 28.53 | 28.53 | 28.52 | 28.52 | 187 | +0.72(+2.60%) |
Jul 27, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 210 | -0.35(-1.24%) |
Jul 26, 2023 | 28.06 | 28.15 | 28.04 | 28.15 | 7,014 | -0.01(-0.04%) |
Jul 25, 2023 | 28.22 | 28.22 | 28.16 | 28.16 | 135 | +0.03(+0.11%) |
Jul 24, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 53 | -0.08(-0.29%) |
Jul 21, 2023 | 28.32 | 28.34 | 28.21 | 28.21 | 1,079 | -0.09(-0.32%) |
Jul 20, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 39 | -0.61(-2.10%) |
Jul 19, 2023 | 28.89 | 28.91 | 28.89 | 28.91 | 429 | +0.15(+0.52%) |
Jul 18, 2023 | 28.49 | 28.76 | 28.49 | 28.76 | 2,049 | +0.25(+0.88%) |
Jul 17, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 115 | +0.35(+1.24%) |
Jul 14, 2023 | 28.49 | 28.49 | 28.09 | 28.16 | 659 | -0.31(-1.09%) |
Jul 13, 2023 | 27.92 | 28.47 | 27.92 | 28.47 | 2,337 | +0.58(+2.08%) |
Jul 12, 2023 | 27.94 | 27.94 | 27.89 | 27.89 | 473 | +0.14(+0.51%) |
Jul 11, 2023 | 27.67 | 27.74 | 27.67 | 27.74 | 1,931 | +0.52(+1.93%) |
Jul 10, 2023 | 27.11 | 27.22 | 27.08 | 27.22 | 6,919 | +0.49(+1.82%) |
Jul 07, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 321 | +0.23(+0.87%) |
Jul 06, 2023 | 26.47 | 26.50 | 26.44 | 26.50 | 3,974 | -0.47(-1.75%) |
Jul 05, 2023 | 26.91 | 26.97 | 26.91 | 26.97 | 729 | -0.04(-0.16%) |
Jul 03, 2023 | 26.70 | 27.02 | 26.70 | 27.02 | 377 | +0.29(+1.07%) |
Jun 30, 2023 | 26.55 | 26.76 | 26.55 | 26.73 | 1,803 | +0.28(+1.07%) |
Jun 29, 2023 | 26.35 | 26.45 | 26.35 | 26.45 | 207 | +0.12(+0.47%) |
Jun 28, 2023 | 26.25 | 26.40 | 26.25 | 26.32 | 1,696 | +0.13(+0.49%) |
Jun 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 8 | +0.51(+1.99%) |
Jun 26, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 32 | +0.06(+0.23%) |
Jun 23, 2023 | 25.36 | 25.63 | 25.36 | 25.63 | 287 | -0.29(-1.14%) |
Jun 22, 2023 | 25.95 | 25.95 | 25.92 | 25.92 | 779 | -0.04(-0.14%) |
Jun 21, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 11 | -0.44(-1.67%) |
Jun 20, 2023 | 26.17 | 26.40 | 26.17 | 26.40 | 360 | -0.14(-0.53%) |
Jun 16, 2023 | 26.65 | 26.73 | 26.54 | 26.54 | 209 | -0.15(-0.57%) |
Jun 15, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 74 | +0.41(+1.55%) |
Jun 14, 2023 | 26.50 | 26.50 | 26.11 | 26.28 | 1,327 | -0.12(-0.44%) |
Jun 13, 2023 | 26.02 | 26.40 | 26.00 | 26.40 | 3,210 | +0.47(+1.80%) |
Jun 12, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 134 | +0.23(+0.88%) |
Jun 09, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | -0.14(-0.54%) |
Jun 08, 2023 | 25.81 | 25.85 | 25.81 | 25.85 | 211 | +0.10(+0.38%) |
Jun 07, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 19 | -0.24(-0.93%) |
Jun 06, 2023 | 25.65 | 25.99 | 25.65 | 25.99 | 495 | +0.32(+1.25%) |
Jun 05, 2023 | 25.67 | 25.83 | 25.54 | 25.67 | 2,506 | +0.03(+0.12%) |
Jun 02, 2023 | 25.58 | 25.64 | 25.57 | 25.64 | 1,224 | +0.36(+1.43%) |
Jun 01, 2023 | 25.16 | 25.33 | 25.16 | 25.28 | 692 | +0.17(+0.69%) |
May 31, 2023 | 24.81 | 25.10 | 24.81 | 25.10 | 1,120 | +0.12(+0.47%) |
May 30, 2023 | 24.90 | 25.01 | 24.90 | 24.99 | 1,655 | +0.20(+0.79%) |
May 26, 2023 | 24.60 | 24.83 | 24.60 | 24.79 | 2,970 | +0.47(+1.92%) |
May 25, 2023 | 24.43 | 24.44 | 24.32 | 24.32 | 2,013 | -0.05(-0.19%) |
May 24, 2023 | 24.23 | 24.37 | 24.23 | 24.37 | 562 | -0.21(-0.84%) |
May 23, 2023 | 25.00 | 25.00 | 24.58 | 24.58 | 1,482 | -0.24(-0.95%) |
May 22, 2023 | 24.60 | 24.81 | 24.60 | 24.81 | 1,430 | +0.40(+1.64%) |
May 19, 2023 | 24.40 | 24.41 | 24.39 | 24.41 | 726 | -0.10(-0.39%) |
May 18, 2023 | 24.20 | 24.51 | 24.20 | 24.51 | 2,767 | +0.44(+1.85%) |
May 17, 2023 | 24.00 | 24.06 | 24.00 | 24.06 | 927 | +0.50(+2.13%) |
May 16, 2023 | 23.55 | 23.70 | 23.50 | 23.56 | 2,138 | -0.37(-1.54%) |
May 15, 2023 | 23.69 | 23.94 | 23.69 | 23.93 | 1,046 | +0.36(+1.53%) |
May 12, 2023 | 23.50 | 23.57 | 23.50 | 23.57 | 110 | -0.24(-1.01%) |
May 11, 2023 | 23.71 | 23.81 | 23.71 | 23.81 | 284 | -0.06(-0.27%) |
May 10, 2023 | 23.85 | 23.87 | 23.85 | 23.87 | 301 | +0.15(+0.63%) |
May 09, 2023 | 23.73 | 23.77 | 23.72 | 23.72 | 772 | -0.01(-0.04%) |
May 08, 2023 | 23.68 | 23.73 | 23.68 | 23.73 | 105 | +0.23(+0.96%) |
May 05, 2023 | 23.30 | 23.50 | 23.30 | 23.50 | 1,757 | +0.46(+2.00%) |
May 04, 2023 | 23.08 | 23.08 | 23.03 | 23.04 | 220 | -0.09(-0.39%) |
May 03, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 79 | -0.11(-0.49%) |
May 02, 2023 | 23.10 | 23.25 | 23.10 | 23.25 | 207 | -0.48(-2.03%) |