Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.64 | 27.66 | 27.49 | 27.49 | 52,712 | -0.04(-0.15%) |
Jul 28, 2023 | 27.45 | 27.67 | 27.45 | 27.53 | 14,416 | -0.06(-0.22%) |
Jul 27, 2023 | 27.55 | 27.59 | 27.29 | 27.59 | 83,991 | +0.20(+0.74%) |
Jul 26, 2023 | 27.19 | 27.45 | 27.19 | 27.39 | 4,572 | -0.01(-0.05%) |
Jul 25, 2023 | 27.32 | 27.44 | 27.32 | 27.41 | 17,452 | +0.07(+0.25%) |
Jul 24, 2023 | 27.32 | 27.37 | 27.32 | 27.34 | 6,366 | -0.12(-0.43%) |
Jul 21, 2023 | 27.42 | 27.48 | 27.40 | 27.46 | 28,026 | +0.07(+0.25%) |
Jul 20, 2023 | 27.33 | 27.45 | 27.33 | 27.39 | 16,937 | -0.04(-0.16%) |
Jul 19, 2023 | 27.54 | 27.54 | 27.38 | 27.43 | 6,459 | -0.06(-0.23%) |
Jul 18, 2023 | 27.35 | 27.49 | 27.32 | 27.49 | 11,414 | +0.14(+0.50%) |
Jul 17, 2023 | 27.33 | 27.40 | 27.28 | 27.36 | 9,091 | -0.02(-0.06%) |
Jul 14, 2023 | 27.52 | 27.54 | 27.36 | 27.38 | 23,820 | -0.13(-0.47%) |
Jul 13, 2023 | 27.44 | 27.52 | 27.40 | 27.50 | 39,658 | +0.47(+1.73%) |
Jul 12, 2023 | 26.89 | 27.05 | 26.86 | 27.04 | 7,993 | +0.60(+2.28%) |
Jul 11, 2023 | 26.34 | 26.45 | 26.30 | 26.44 | 26,848 | +0.25(+0.97%) |
Jul 10, 2023 | 26.14 | 26.24 | 26.07 | 26.18 | 79,272 | +0.13(+0.49%) |
Jul 07, 2023 | 25.93 | 26.16 | 25.91 | 26.06 | 22,471 | +0.16(+0.60%) |
Jul 06, 2023 | 26.00 | 26.00 | 25.77 | 25.90 | 9,071 | -0.50(-1.90%) |
Jul 05, 2023 | 26.56 | 26.56 | 26.37 | 26.40 | 42,670 | -0.31(-1.16%) |
Jul 03, 2023 | 26.76 | 26.76 | 26.67 | 26.71 | 2,974 | -0.05(-0.17%) |
Jun 30, 2023 | 26.76 | 26.79 | 26.74 | 26.76 | 2,656 | +0.36(+1.35%) |
Jun 29, 2023 | 26.34 | 26.57 | 26.34 | 26.40 | 52,454 | +0.00(+0.01%) |
Jun 28, 2023 | 26.43 | 26.46 | 26.38 | 26.40 | 21,112 | -0.05(-0.18%) |
Jun 27, 2023 | 26.27 | 26.45 | 26.25 | 26.45 | 6,802 | +0.26(+1.00%) |
Jun 26, 2023 | 26.21 | 26.21 | 26.17 | 26.18 | 1,585 | +0.04(+0.15%) |
Jun 23, 2023 | 26.11 | 26.20 | 26.09 | 26.15 | 6,462 | -0.28(-1.07%) |
Jun 22, 2023 | 26.40 | 26.45 | 26.40 | 26.43 | 19,429 | -0.13(-0.50%) |
Jun 21, 2023 | 26.43 | 26.62 | 26.43 | 26.56 | 7,029 | -0.03(-0.10%) |
Jun 20, 2023 | 26.58 | 26.63 | 26.52 | 26.59 | 2,224 | -0.35(-1.30%) |
Jun 16, 2023 | 27.15 | 27.15 | 26.94 | 26.94 | 2,802 | +0.00(+0.01%) |
Jun 15, 2023 | 26.76 | 26.97 | 26.76 | 26.94 | 6,856 | +0.32(+1.20%) |
Jun 14, 2023 | 26.66 | 26.73 | 26.52 | 26.62 | 7,328 | +0.15(+0.55%) |
Jun 13, 2023 | 26.48 | 26.50 | 26.44 | 26.47 | 5,746 | +0.20(+0.76%) |
Jun 12, 2023 | 26.22 | 26.27 | 26.17 | 26.27 | 13,345 | +0.05(+0.20%) |
Jun 09, 2023 | 26.20 | 26.24 | 26.12 | 26.22 | 18,111 | -0.14(-0.52%) |
Jun 08, 2023 | 26.19 | 26.36 | 26.19 | 26.36 | 10,508 | +0.30(+1.16%) |
Jun 07, 2023 | 26.17 | 26.17 | 26.05 | 26.05 | 1,570 | -0.12(-0.47%) |
Jun 06, 2023 | 26.14 | 26.18 | 26.12 | 26.18 | 3,173 | +0.09(+0.36%) |
Jun 05, 2023 | 26.16 | 26.17 | 26.03 | 26.08 | 21,584 | -0.13(-0.49%) |
Jun 02, 2023 | 26.21 | 26.25 | 26.14 | 26.21 | 20,483 | +0.25(+0.94%) |
Jun 01, 2023 | 25.76 | 25.98 | 25.76 | 25.97 | 13,165 | +0.32(+1.25%) |
May 31, 2023 | 25.71 | 25.71 | 25.49 | 25.64 | 7,069 | -0.28(-1.08%) |
May 30, 2023 | 26.07 | 26.07 | 25.87 | 25.92 | 6,528 | -0.22(-0.84%) |
May 26, 2023 | 26.03 | 26.20 | 26.03 | 26.14 | 6,969 | +0.24(+0.91%) |
May 25, 2023 | 25.90 | 25.91 | 25.83 | 25.91 | 16,587 | -0.10(-0.37%) |
May 24, 2023 | 25.98 | 26.03 | 25.97 | 26.01 | 6,103 | -0.38(-1.42%) |
May 23, 2023 | 26.66 | 26.66 | 26.38 | 26.38 | 2,212 | -0.40(-1.51%) |
May 22, 2023 | 26.71 | 26.80 | 26.71 | 26.78 | 2,457 | +0.00(+0.01%) |
May 19, 2023 | 26.78 | 26.81 | 26.77 | 26.78 | 1,716 | +0.18(+0.69%) |
May 18, 2023 | 26.48 | 26.60 | 26.46 | 26.60 | 8,914 | -0.04(-0.16%) |
May 17, 2023 | 26.47 | 26.67 | 26.43 | 26.64 | 4,400 | +0.11(+0.41%) |
May 16, 2023 | 26.73 | 26.73 | 26.53 | 26.53 | 8,098 | -0.26(-0.96%) |
May 15, 2023 | 26.72 | 26.79 | 26.72 | 26.79 | 3,527 | +0.21(+0.79%) |
May 12, 2023 | 26.66 | 26.66 | 26.53 | 26.58 | 55,256 | -0.14(-0.51%) |
May 11, 2023 | 26.65 | 26.71 | 26.64 | 26.71 | 1,937 | -0.13(-0.48%) |
May 10, 2023 | 26.89 | 26.89 | 26.64 | 26.84 | 14,632 | -0.03(-0.12%) |
May 09, 2023 | 26.75 | 26.87 | 26.75 | 26.87 | 2,354 | -0.18(-0.67%) |
May 08, 2023 | 27.21 | 27.21 | 27.05 | 27.05 | 13,328 | +0.01(+0.04%) |
May 05, 2023 | 26.79 | 27.08 | 26.79 | 27.04 | 47,833 | +0.37(+1.40%) |
May 04, 2023 | 26.71 | 26.76 | 26.61 | 26.67 | 9,791 | -0.10(-0.36%) |
May 03, 2023 | 26.87 | 26.93 | 26.75 | 26.77 | 4,886 | +0.05(+0.18%) |
May 02, 2023 | 26.75 | 26.75 | 26.55 | 26.72 | 15,763 | -0.28(-1.04%) |