Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.80 | 25.86 | 25.39 | 25.51 | 1,266,525 | -0.33(-1.28%) |
Jul 28, 2023 | 26.18 | 26.25 | 25.76 | 25.84 | 662,009 | -0.46(-1.75%) |
Jul 27, 2023 | 26.74 | 26.88 | 26.22 | 26.30 | 572,244 | -0.44(-1.65%) |
Jul 26, 2023 | 27.00 | 27.09 | 26.70 | 26.74 | 438,780 | -0.20(-0.74%) |
Jul 25, 2023 | 27.10 | 27.15 | 26.59 | 26.94 | 604,584 | -0.22(-0.81%) |
Jul 24, 2023 | 27.42 | 27.47 | 27.09 | 27.16 | 449,892 | -0.15(-0.55%) |
Jul 21, 2023 | 27.25 | 27.48 | 27.19 | 27.31 | 1,377,113 | +0.10(+0.37%) |
Jul 20, 2023 | 27.21 | 27.43 | 26.96 | 27.21 | 453,015 | +0.00(+0.00%) |
Jul 19, 2023 | 26.99 | 27.53 | 26.94 | 27.21 | 686,904 | +0.34(+1.27%) |
Jul 18, 2023 | 26.78 | 26.91 | 26.65 | 26.87 | 922,201 | +0.04(+0.15%) |
Jul 17, 2023 | 26.97 | 27.04 | 26.75 | 26.83 | 883,973 | -0.08(-0.30%) |
Jul 14, 2023 | 26.79 | 27.13 | 26.63 | 26.91 | 716,403 | +0.17(+0.64%) |
Jul 13, 2023 | 26.30 | 26.77 | 26.29 | 26.74 | 878,071 | +0.52(+1.98%) |
Jul 12, 2023 | 26.27 | 26.30 | 25.67 | 26.22 | 1,892,939 | +0.14(+0.54%) |
Jul 11, 2023 | 26.35 | 26.44 | 25.98 | 26.08 | 1,068,291 | -0.17(-0.65%) |
Jul 10, 2023 | 26.64 | 26.71 | 26.15 | 26.25 | 976,599 | -0.42(-1.57%) |
Jul 07, 2023 | 26.89 | 26.95 | 26.62 | 26.67 | 493,950 | -0.37(-1.37%) |
Jul 06, 2023 | 27.54 | 27.66 | 26.97 | 27.04 | 598,477 | -0.56(-2.03%) |
Jul 05, 2023 | 27.45 | 27.67 | 27.16 | 27.60 | 903,413 | -0.04(-0.14%) |
Jul 04, 2023 | 27.59 | 27.69 | 27.55 | 27.64 | 162,755 | +0.01(+0.04%) |
Jun 30, 2023 | 27.63 | 0 | +0.38(+1.39%) | |||
Jun 29, 2023 | 27.09 | 27.27 | 26.94 | 27.25 | 306,101 | +0.04(+0.15%) |
Jun 28, 2023 | 27.16 | 27.31 | 27.07 | 27.21 | 505,155 | -0.03(-0.11%) |
Jun 27, 2023 | 27.15 | 27.32 | 27.00 | 27.24 | 506,538 | +0.08(+0.29%) |
Jun 26, 2023 | 26.78 | 27.32 | 26.75 | 27.16 | 712,406 | +0.37(+1.38%) |
Jun 23, 2023 | 27.15 | 27.32 | 26.76 | 26.79 | 946,074 | -0.51(-1.87%) |
Jun 22, 2023 | 27.57 | 27.57 | 27.21 | 27.30 | 723,755 | -0.33(-1.19%) |
Jun 21, 2023 | 27.58 | 27.81 | 27.16 | 27.63 | 669,333 | +0.05(+0.18%) |
Jun 20, 2023 | 27.59 | 27.75 | 27.42 | 27.58 | 811,436 | -0.04(-0.14%) |
Jun 19, 2023 | 27.57 | 27.77 | 27.51 | 27.62 | 277,852 | +0.15(+0.55%) |
Jun 16, 2023 | 27.34 | 27.56 | 27.28 | 27.47 | 2,238,113 | +0.24(+0.88%) |
Jun 15, 2023 | 27.58 | 27.64 | 27.11 | 27.23 | 805,400 | -0.43(-1.55%) |
Jun 14, 2023 | 28.17 | 28.24 | 27.59 | 27.66 | 618,178 | -0.55(-1.95%) |
Jun 13, 2023 | 28.27 | 28.30 | 28.01 | 28.21 | 729,125 | -0.07(-0.25%) |
Jun 12, 2023 | 28.51 | 28.51 | 28.20 | 28.28 | 1,091,404 | -0.28(-0.98%) |
Jun 09, 2023 | 29.12 | 29.25 | 28.39 | 28.56 | 858,188 | -0.56(-1.92%) |
Jun 08, 2023 | 29.15 | 29.28 | 28.83 | 29.12 | 590,428 | -0.05(-0.17%) |
Jun 07, 2023 | 29.25 | 29.36 | 29.02 | 29.17 | 721,641 | -0.08(-0.27%) |
Jun 06, 2023 | 29.29 | 29.39 | 29.00 | 29.25 | 587,218 | -0.04(-0.14%) |
Jun 05, 2023 | 29.84 | 29.94 | 29.23 | 29.29 | 547,333 | -0.48(-1.61%) |
Jun 02, 2023 | 29.56 | 30.00 | 29.36 | 29.77 | 615,953 | +0.13(+0.44%) |
Jun 01, 2023 | 29.78 | 29.86 | 29.33 | 29.64 | 582,620 | -0.14(-0.47%) |
May 31, 2023 | 29.61 | 29.86 | 29.26 | 29.78 | 2,092,897 | +0.14(+0.47%) |
May 30, 2023 | 29.68 | 29.97 | 29.16 | 29.64 | 382,267 | -0.29(-0.97%) |
May 29, 2023 | 29.89 | 30.04 | 29.64 | 29.93 | 181,403 | +0.17(+0.57%) |
May 26, 2023 | 29.60 | 29.78 | 29.40 | 29.76 | 395,511 | +0.12(+0.40%) |
May 25, 2023 | 29.55 | 29.70 | 29.15 | 29.64 | 591,259 | -0.04(-0.13%) |
May 24, 2023 | 30.39 | 30.39 | 29.42 | 29.68 | 741,002 | -0.22(-0.74%) |
May 23, 2023 | 29.65 | 30.56 | 29.61 | 29.90 | 814,413 | +0.10(+0.34%) |
May 19, 2023 | 29.80 | 0 | +0.23(+0.78%) | |||
May 18, 2023 | 30.00 | 30.11 | 29.38 | 29.57 | 668,902 | -0.49(-1.63%) |
May 17, 2023 | 30.13 | 30.19 | 29.90 | 30.06 | 492,918 | -0.08(-0.27%) |
May 16, 2023 | 29.89 | 30.17 | 29.71 | 30.14 | 1,065,583 | +0.20(+0.67%) |
May 15, 2023 | 29.39 | 30.08 | 29.39 | 29.94 | 854,262 | +0.67(+2.29%) |
May 12, 2023 | 28.85 | 29.95 | 28.85 | 29.27 | 1,394,537 | +0.53(+1.84%) |
May 11, 2023 | 28.64 | 28.85 | 27.54 | 28.74 | 2,852,304 | +0.11(+0.38%) |
May 10, 2023 | 31.00 | 31.00 | 27.20 | 28.63 | 3,704,626 | -3.93(-12.07%) |
May 09, 2023 | 32.34 | 32.60 | 32.11 | 32.56 | 1,344,322 | +0.44(+1.37%) |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 647,168 | -0.28(-0.86%) |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 793,847 | +0.19(+0.59%) |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 581,320 | -0.51(-1.56%) |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 577,327 | +0.01(+0.03%) |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 506,231 | -0.26(-0.79%) |