Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.51 | 26.55 | 26.45 | 26.53 | 945,759 | +0.05(+0.18%) |
Jul 28, 2023 | 26.49 | 26.51 | 26.40 | 26.48 | 1,217,827 | -0.04(-0.14%) |
Jul 27, 2023 | 26.41 | 26.52 | 26.41 | 26.52 | 3,386,761 | +0.24(+0.93%) |
Jul 26, 2023 | 26.34 | 26.37 | 26.24 | 26.27 | 1,527,253 | -0.08(-0.29%) |
Jul 25, 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 1,623,075 | -0.03(-0.11%) |
Jul 24, 2023 | 26.35 | 26.39 | 26.30 | 26.38 | 1,582,476 | +0.09(+0.36%) |
Jul 21, 2023 | 26.26 | 26.32 | 26.26 | 26.28 | 2,357,124 | +0.08(+0.29%) |
Jul 20, 2023 | 26.12 | 26.24 | 26.11 | 26.21 | 2,644,826 | +0.15(+0.58%) |
Jul 19, 2023 | 26.05 | 26.12 | 26.02 | 26.06 | 1,666,932 | +0.10(+0.40%) |
Jul 18, 2023 | 25.95 | 26.01 | 25.93 | 25.95 | 714,739 | +0.02(+0.07%) |
Jul 17, 2023 | 25.99 | 26.03 | 25.93 | 25.93 | 1,273,271 | -0.03(-0.11%) |
Jul 14, 2023 | 25.93 | 25.98 | 25.91 | 25.96 | 891,804 | +0.05(+0.18%) |
Jul 13, 2023 | 26.00 | 26.01 | 25.90 | 25.92 | 1,258,494 | -0.18(-0.68%) |
Jul 12, 2023 | 26.22 | 26.22 | 26.09 | 26.09 | 1,370,338 | -0.31(-1.17%) |
Jul 11, 2023 | 26.44 | 26.48 | 26.39 | 26.40 | 2,154,248 | -0.07(-0.25%) |
Jul 10, 2023 | 26.57 | 26.59 | 26.46 | 26.47 | 1,351,828 | -0.07(-0.25%) |
Jul 07, 2023 | 26.69 | 26.70 | 26.53 | 26.54 | 2,084,577 | -0.23(-0.84%) |
Jul 06, 2023 | 26.76 | 26.88 | 26.75 | 26.76 | 939,013 | -0.07(-0.25%) |
Jul 05, 2023 | 26.71 | 26.83 | 26.71 | 26.83 | 881,227 | +0.12(+0.46%) |
Jul 03, 2023 | 26.71 | 26.73 | 26.65 | 26.71 | 901,345 | +0.03(+0.11%) |
Jun 30, 2023 | 26.72 | 26.74 | 26.65 | 26.68 | 1,613,816 | -0.11(-0.42%) |
Jun 29, 2023 | 26.79 | 26.81 | 26.73 | 26.79 | 768,737 | +0.11(+0.42%) |
Jun 28, 2023 | 26.67 | 26.73 | 26.64 | 26.68 | 1,418,231 | +0.12(+0.46%) |
Jun 27, 2023 | 26.53 | 26.59 | 26.51 | 26.55 | 1,184,809 | -0.07(-0.25%) |
Jun 26, 2023 | 26.62 | 26.64 | 26.59 | 26.62 | 1,123,290 | -0.03(-0.11%) |
Jun 23, 2023 | 26.61 | 26.69 | 26.60 | 26.65 | 1,730,776 | +0.14(+0.53%) |
Jun 22, 2023 | 26.47 | 26.53 | 26.43 | 26.51 | 1,394,819 | +0.09(+0.36%) |
Jun 21, 2023 | 26.56 | 26.58 | 26.40 | 26.41 | 1,316,721 | -0.12(-0.46%) |
Jun 20, 2023 | 26.55 | 26.60 | 26.53 | 26.54 | 1,495,468 | +0.08(+0.28%) |
Jun 16, 2023 | 26.42 | 26.50 | 26.40 | 26.46 | 1,789,819 | +0.05(+0.18%) |
Jun 15, 2023 | 26.57 | 26.57 | 26.40 | 26.41 | 2,040,809 | -0.15(-0.57%) |
Jun 14, 2023 | 26.59 | 26.71 | 26.55 | 26.56 | 6,618,296 | -0.13(-0.49%) |
Jun 13, 2023 | 26.70 | 26.74 | 26.66 | 26.70 | 2,862,043 | -0.08(-0.32%) |
Jun 12, 2023 | 26.76 | 26.83 | 26.75 | 26.78 | 1,284,642 | +0.01(+0.04%) |
Jun 09, 2023 | 26.74 | 26.78 | 26.71 | 26.77 | 1,332,063 | +0.08(+0.32%) |
Jun 08, 2023 | 26.78 | 26.78 | 26.69 | 26.69 | 2,044,854 | -0.22(-0.80%) |
Jun 07, 2023 | 26.84 | 26.91 | 26.77 | 26.90 | 947,057 | +0.01(+0.03%) |
Jun 06, 2023 | 26.93 | 26.95 | 26.87 | 26.89 | 748,951 | +0.08(+0.32%) |
Jun 05, 2023 | 26.92 | 26.93 | 26.81 | 26.81 | 2,434,178 | -0.05(-0.18%) |
Jun 02, 2023 | 26.71 | 26.86 | 26.70 | 26.86 | 8,196,363 | +0.28(+1.06%) |
Jun 01, 2023 | 26.85 | 26.85 | 25.76 | 26.57 | 5,976,173 | -0.32(-1.19%) |
May 31, 2023 | 26.92 | 27.00 | 26.87 | 26.89 | 2,024,924 | +0.05(+0.18%) |
May 30, 2023 | 26.81 | 26.87 | 26.81 | 26.85 | 2,190,459 | -0.03(-0.10%) |
May 26, 2023 | 26.85 | 26.92 | 26.83 | 26.87 | 2,116,377 | -0.01(-0.03%) |
May 25, 2023 | 26.83 | 26.89 | 26.83 | 26.88 | 2,606,434 | +0.12(+0.46%) |
May 24, 2023 | 26.68 | 26.78 | 26.67 | 26.76 | 2,833,998 | +0.09(+0.35%) |
May 23, 2023 | 26.66 | 26.69 | 26.61 | 26.67 | 984,518 | +0.08(+0.28%) |
May 22, 2023 | 26.59 | 26.62 | 26.55 | 26.59 | 1,163,237 | +0.02(+0.07%) |
May 19, 2023 | 26.60 | 26.63 | 26.52 | 26.57 | 2,018,503 | -0.08(-0.28%) |
May 18, 2023 | 26.59 | 26.67 | 26.59 | 26.65 | 2,508,537 | +0.20(+0.75%) |
May 17, 2023 | 26.46 | 26.53 | 26.44 | 26.45 | 1,463,746 | +0.05(+0.18%) |
May 16, 2023 | 26.37 | 26.42 | 26.32 | 26.40 | 2,356,866 | +0.07(+0.25%) |
May 15, 2023 | 26.37 | 26.39 | 26.34 | 26.34 | 1,064,108 | -0.08(-0.28%) |
May 12, 2023 | 26.29 | 26.41 | 26.28 | 26.41 | 3,150,171 | +0.17(+0.64%) |
May 11, 2023 | 26.21 | 26.26 | 26.19 | 26.24 | 3,880,004 | +0.17(+0.65%) |
May 10, 2023 | 26.05 | 26.11 | 26.02 | 26.08 | 1,467,000 | -0.05(-0.18%) |
May 09, 2023 | 26.14 | 26.16 | 26.09 | 26.12 | 1,319,425 | +0.08(+0.32%) |
May 08, 2023 | 25.97 | 26.05 | 25.96 | 26.04 | 1,517,744 | +0.04(+0.14%) |
May 05, 2023 | 26.08 | 26.10 | 25.98 | 26.00 | 2,380,985 | -0.04(-0.14%) |
May 04, 2023 | 26.04 | 26.08 | 25.99 | 26.04 | 3,818,504 | +0.03(+0.11%) |
May 03, 2023 | 26.06 | 26.08 | 25.94 | 26.01 | 3,356,338 | -0.14(-0.54%) |
May 02, 2023 | 26.25 | 26.29 | 26.14 | 26.15 | 8,471,271 | -0.07(-0.25%) |