Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.08 | 27.48 | 27.03 | 27.16 | 251,079 | +0.04(+0.15%) |
Jul 28, 2023 | 27.08 | 27.37 | 26.97 | 27.12 | 94,811 | +0.43(+1.61%) |
Jul 27, 2023 | 27.39 | 27.64 | 26.54 | 26.69 | 90,466 | -0.22(-0.82%) |
Jul 26, 2023 | 26.60 | 27.06 | 26.59 | 26.91 | 69,701 | +0.09(+0.34%) |
Jul 25, 2023 | 26.42 | 26.98 | 26.37 | 26.82 | 82,456 | +0.37(+1.40%) |
Jul 24, 2023 | 26.49 | 26.67 | 26.19 | 26.45 | 75,747 | -0.07(-0.26%) |
Jul 21, 2023 | 26.17 | 26.65 | 25.92 | 26.52 | 116,122 | +0.60(+2.31%) |
Jul 20, 2023 | 26.78 | 27.02 | 25.68 | 25.92 | 86,071 | -1.16(-4.28%) |
Jul 19, 2023 | 26.86 | 27.26 | 26.57 | 27.08 | 132,147 | +0.28(+1.04%) |
Jul 18, 2023 | 26.22 | 26.84 | 26.07 | 26.80 | 88,450 | +0.32(+1.21%) |
Jul 17, 2023 | 26.02 | 26.64 | 25.85 | 26.48 | 82,713 | +0.45(+1.73%) |
Jul 14, 2023 | 26.30 | 26.37 | 25.83 | 26.03 | 75,796 | -0.33(-1.25%) |
Jul 13, 2023 | 26.07 | 26.37 | 25.98 | 26.36 | 86,798 | +0.45(+1.74%) |
Jul 12, 2023 | 25.88 | 26.09 | 25.58 | 25.91 | 86,575 | +0.51(+2.01%) |
Jul 11, 2023 | 25.23 | 25.43 | 24.55 | 25.40 | 92,512 | +0.39(+1.56%) |
Jul 10, 2023 | 24.75 | 25.25 | 24.75 | 25.01 | 89,443 | +0.09(+0.36%) |
Jul 07, 2023 | 24.84 | 25.46 | 24.25 | 24.92 | 89,998 | +0.17(+0.69%) |
Jul 06, 2023 | 24.34 | 24.82 | 23.90 | 24.75 | 99,462 | -0.06(-0.24%) |
Jul 05, 2023 | 25.48 | 25.48 | 24.55 | 24.81 | 105,815 | -0.95(-3.69%) |
Jul 03, 2023 | 25.43 | 25.77 | 25.32 | 25.76 | 43,169 | +0.21(+0.82%) |
Jun 30, 2023 | 25.51 | 25.78 | 25.42 | 25.55 | 91,076 | +0.36(+1.43%) |
Jun 29, 2023 | 24.81 | 25.27 | 24.56 | 25.19 | 102,127 | +0.54(+2.19%) |
Jun 28, 2023 | 24.22 | 24.71 | 23.47 | 24.65 | 117,961 | +0.10(+0.41%) |
Jun 27, 2023 | 23.52 | 24.66 | 23.38 | 24.55 | 123,412 | +1.23(+5.27%) |
Jun 26, 2023 | 23.29 | 23.78 | 23.28 | 23.32 | 76,144 | +0.09(+0.39%) |
Jun 23, 2023 | 23.48 | 23.52 | 23.15 | 23.23 | 285,115 | -0.69(-2.88%) |
Jun 22, 2023 | 23.82 | 24.00 | 23.62 | 23.92 | 82,961 | -0.01(-0.04%) |
Jun 21, 2023 | 24.65 | 24.86 | 23.91 | 23.93 | 94,256 | -0.91(-3.66%) |
Jun 20, 2023 | 25.59 | 25.70 | 24.83 | 24.84 | 77,901 | -0.93(-3.61%) |
Jun 16, 2023 | 26.21 | 26.21 | 25.44 | 25.77 | 374,660 | -0.04(-0.15%) |
Jun 15, 2023 | 25.78 | 26.05 | 25.52 | 25.81 | 89,071 | -0.29(-1.11%) |
Jun 14, 2023 | 26.10 | 26.59 | 25.88 | 26.10 | 107,987 | -0.14(-0.53%) |
Jun 13, 2023 | 25.70 | 26.49 | 25.57 | 26.24 | 135,403 | +0.77(+3.02%) |
Jun 12, 2023 | 24.77 | 25.50 | 24.73 | 25.47 | 141,844 | +0.86(+3.49%) |
Jun 09, 2023 | 24.86 | 25.02 | 24.53 | 24.61 | 70,176 | -0.11(-0.44%) |
Jun 08, 2023 | 24.91 | 25.07 | 24.37 | 24.72 | 120,205 | -0.23(-0.92%) |
Jun 07, 2023 | 24.78 | 25.61 | 24.36 | 24.95 | 114,763 | +0.36(+1.46%) |
Jun 06, 2023 | 23.92 | 24.98 | 23.92 | 24.59 | 137,504 | +0.43(+1.78%) |
Jun 05, 2023 | 24.66 | 24.73 | 23.84 | 24.16 | 113,925 | -0.81(-3.24%) |
Jun 02, 2023 | 25.41 | 25.54 | 24.63 | 24.97 | 132,586 | -0.06(-0.24%) |
Jun 01, 2023 | 25.02 | 25.12 | 24.55 | 25.03 | 166,648 | +0.01(+0.04%) |
May 31, 2023 | 23.97 | 25.34 | 23.81 | 25.02 | 642,377 | +0.75(+3.09%) |
May 30, 2023 | 24.60 | 24.94 | 23.79 | 24.27 | 177,730 | +0.05(+0.21%) |
May 26, 2023 | 22.42 | 24.24 | 22.42 | 24.22 | 118,529 | +1.93(+8.66%) |
May 25, 2023 | 22.38 | 22.38 | 21.84 | 22.29 | 116,838 | +0.31(+1.41%) |
May 24, 2023 | 22.05 | 22.09 | 21.72 | 21.98 | 92,648 | -0.30(-1.35%) |
May 23, 2023 | 22.45 | 22.79 | 22.26 | 22.28 | 182,365 | -0.22(-0.98%) |
May 22, 2023 | 21.80 | 22.71 | 21.74 | 22.50 | 133,767 | +0.71(+3.26%) |
May 19, 2023 | 21.92 | 21.96 | 21.46 | 21.79 | 182,638 | +0.07(+0.32%) |
May 18, 2023 | 21.42 | 21.90 | 21.42 | 21.72 | 151,969 | +0.28(+1.31%) |
May 17, 2023 | 21.32 | 21.63 | 20.92 | 21.44 | 129,645 | +0.12(+0.56%) |
May 16, 2023 | 21.61 | 21.61 | 21.17 | 21.32 | 153,721 | -0.28(-1.30%) |
May 15, 2023 | 20.98 | 21.81 | 20.89 | 21.60 | 207,743 | +0.62(+2.96%) |
May 12, 2023 | 21.13 | 21.29 | 20.71 | 20.98 | 337,860 | -0.11(-0.52%) |
May 11, 2023 | 21.00 | 21.67 | 20.52 | 21.09 | 402,683 | -0.22(-1.03%) |
May 10, 2023 | 22.75 | 22.75 | 20.53 | 21.31 | 396,515 | -3.61(-14.49%) |
May 09, 2023 | 25.31 | 25.41 | 24.68 | 24.92 | 138,957 | -0.71(-2.77%) |
May 08, 2023 | 25.54 | 26.19 | 25.39 | 25.63 | 76,740 | +0.01(+0.04%) |
May 05, 2023 | 24.81 | 25.78 | 24.37 | 25.62 | 275,453 | +1.01(+4.10%) |
May 04, 2023 | 24.83 | 25.11 | 24.27 | 24.61 | 139,447 | -0.50(-1.99%) |
May 03, 2023 | 25.24 | 25.57 | 24.63 | 25.11 | 144,606 | -0.29(-1.14%) |
May 02, 2023 | 25.49 | 25.71 | 24.96 | 25.40 | 153,897 | -0.11(-0.43%) |