Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.83 | 26.17 | 25.54 | 25.76 | 26,346 | +0.02(+0.08%) |
Jul 28, 2023 | 25.55 | 25.79 | 25.33 | 25.74 | 35,804 | +0.37(+1.45%) |
Jul 27, 2023 | 25.67 | 25.67 | 25.34 | 25.37 | 20,739 | -0.28(-1.09%) |
Jul 26, 2023 | 25.49 | 25.81 | 25.49 | 25.65 | 14,575 | +0.21(+0.82%) |
Jul 25, 2023 | 25.53 | 25.61 | 25.27 | 25.44 | 21,307 | -0.23(-0.89%) |
Jul 24, 2023 | 25.72 | 26.00 | 25.52 | 25.67 | 27,702 | +0.01(+0.04%) |
Jul 21, 2023 | 25.73 | 25.88 | 25.51 | 25.66 | 25,763 | +0.00(+0.00%) |
Jul 20, 2023 | 25.85 | 25.90 | 25.49 | 25.66 | 85,020 | -0.10(-0.39%) |
Jul 19, 2023 | 25.65 | 25.86 | 25.56 | 25.76 | 25,699 | +0.14(+0.54%) |
Jul 18, 2023 | 25.36 | 25.70 | 25.27 | 25.62 | 23,201 | +0.33(+1.30%) |
Jul 17, 2023 | 25.70 | 25.75 | 25.26 | 25.29 | 24,490 | -0.17(-0.66%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.10 | 25.46 | 13,139 | -0.34(-1.31%) |
Jul 13, 2023 | 25.92 | 25.94 | 25.58 | 25.80 | 24,010 | +0.04(+0.15%) |
Jul 12, 2023 | 25.94 | 26.21 | 25.58 | 25.76 | 35,300 | +0.09(+0.35%) |
Jul 11, 2023 | 25.13 | 25.85 | 25.12 | 25.67 | 58,154 | +0.63(+2.50%) |
Jul 10, 2023 | 25.13 | 25.25 | 24.92 | 25.04 | 16,606 | -0.23(-0.90%) |
Jul 07, 2023 | 24.34 | 25.34 | 24.13 | 25.27 | 48,406 | +1.05(+4.35%) |
Jul 06, 2023 | 25.05 | 25.14 | 24.07 | 24.22 | 54,249 | -0.92(-3.68%) |
Jul 05, 2023 | 25.51 | 25.52 | 25.01 | 25.14 | 50,305 | -0.37(-1.44%) |
Jul 03, 2023 | 25.38 | 25.62 | 25.19 | 25.51 | 25,135 | +0.19(+0.75%) |
Jun 30, 2023 | 25.50 | 25.50 | 24.92 | 25.32 | 20,355 | -0.18(-0.70%) |
Jun 29, 2023 | 25.41 | 25.78 | 25.28 | 25.50 | 16,879 | +0.13(+0.51%) |
Jun 28, 2023 | 25.11 | 25.55 | 24.37 | 25.37 | 24,556 | +0.04(+0.16%) |
Jun 27, 2023 | 25.03 | 25.51 | 25.02 | 25.33 | 27,465 | +0.26(+1.03%) |
Jun 26, 2023 | 25.09 | 25.38 | 24.87 | 25.07 | 35,316 | -0.20(-0.79%) |
Jun 23, 2023 | 24.64 | 25.42 | 24.39 | 25.27 | 121,872 | +0.36(+1.43%) |
Jun 22, 2023 | 24.85 | 24.92 | 24.33 | 24.92 | 27,231 | -0.13(-0.52%) |
Jun 21, 2023 | 24.98 | 25.11 | 24.64 | 25.04 | 43,208 | -0.18(-0.71%) |
Jun 20, 2023 | 25.13 | 25.32 | 24.86 | 25.22 | 36,588 | +0.08(+0.32%) |
Jun 16, 2023 | 25.66 | 25.66 | 24.95 | 25.14 | 42,722 | -0.36(-1.40%) |
Jun 15, 2023 | 25.31 | 25.50 | 25.00 | 25.50 | 49,918 | +0.19(+0.75%) |
Jun 14, 2023 | 24.88 | 25.40 | 24.85 | 25.31 | 34,696 | +0.47(+1.88%) |
Jun 13, 2023 | 25.42 | 25.70 | 24.50 | 24.85 | 36,037 | -0.68(-2.68%) |
Jun 12, 2023 | 26.06 | 26.06 | 25.19 | 25.53 | 26,305 | -0.52(-1.98%) |
Jun 09, 2023 | 25.95 | 26.26 | 25.87 | 26.05 | 22,363 | -0.06(-0.23%) |
Jun 08, 2023 | 25.55 | 26.11 | 25.24 | 26.11 | 28,437 | +0.64(+2.49%) |
Jun 07, 2023 | 24.99 | 25.62 | 24.99 | 25.47 | 25,392 | +0.51(+2.03%) |
Jun 06, 2023 | 24.02 | 25.06 | 24.02 | 24.97 | 28,199 | +0.94(+3.93%) |
Jun 05, 2023 | 24.55 | 24.61 | 23.97 | 24.02 | 23,343 | -0.40(-1.63%) |
Jun 02, 2023 | 23.21 | 24.51 | 23.21 | 24.42 | 28,975 | +1.27(+5.49%) |
Jun 01, 2023 | 22.97 | 23.48 | 22.95 | 23.15 | 35,077 | +0.17(+0.73%) |
May 31, 2023 | 23.61 | 23.70 | 22.95 | 22.98 | 30,030 | -0.66(-2.77%) |
May 30, 2023 | 23.72 | 23.95 | 23.49 | 23.64 | 29,071 | -0.14(-0.61%) |
May 26, 2023 | 23.57 | 24.14 | 23.57 | 23.78 | 21,596 | +0.08(+0.36%) |
May 25, 2023 | 24.31 | 24.31 | 23.63 | 23.69 | 24,980 | -0.64(-2.61%) |
May 24, 2023 | 24.70 | 24.70 | 23.98 | 24.33 | 29,673 | -0.32(-1.29%) |
May 23, 2023 | 24.18 | 25.22 | 24.18 | 24.65 | 27,759 | +0.35(+1.43%) |
May 22, 2023 | 23.23 | 24.69 | 23.21 | 24.30 | 52,642 | +1.23(+5.34%) |
May 19, 2023 | 23.18 | 23.29 | 22.78 | 23.07 | 23,902 | +0.07(+0.30%) |
May 18, 2023 | 22.78 | 23.11 | 22.60 | 23.00 | 22,319 | +0.13(+0.56%) |
May 17, 2023 | 22.52 | 22.97 | 22.41 | 22.87 | 26,841 | +0.39(+1.72%) |
May 16, 2023 | 22.58 | 22.83 | 22.48 | 22.48 | 28,591 | -0.19(-0.83%) |
May 15, 2023 | 22.67 | 22.87 | 22.60 | 22.67 | 19,470 | +0.04(+0.18%) |
May 12, 2023 | 22.66 | 22.79 | 22.53 | 22.63 | 31,115 | -0.08(-0.35%) |
May 11, 2023 | 22.65 | 22.96 | 22.53 | 22.71 | 18,718 | -0.10(-0.43%) |
May 10, 2023 | 23.30 | 23.30 | 22.58 | 22.81 | 33,188 | -0.34(-1.46%) |
May 09, 2023 | 22.88 | 23.23 | 22.62 | 23.15 | 38,030 | +0.33(+1.44%) |
May 08, 2023 | 23.29 | 23.29 | 22.59 | 22.82 | 45,025 | -0.50(-2.13%) |
May 05, 2023 | 22.74 | 23.41 | 22.74 | 23.32 | 39,556 | +0.67(+2.94%) |
May 04, 2023 | 23.00 | 23.07 | 22.48 | 22.65 | 59,830 | -0.68(-2.89%) |
May 03, 2023 | 23.48 | 23.81 | 23.28 | 23.33 | 49,569 | -0.05(-0.21%) |
May 02, 2023 | 23.52 | 23.52 | 23.28 | 23.38 | 31,131 | -0.14(-0.59%) |