Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.19 | 25.91 | 25.19 | 25.76 | 2,882 | +0.76(+3.03%) |
Jul 28, 2023 | 24.90 | 25.11 | 24.83 | 25.00 | 3,040 | +0.12(+0.50%) |
Jul 27, 2023 | 25.96 | 25.98 | 24.88 | 24.88 | 8,919 | -1.39(-5.31%) |
Jul 26, 2023 | 26.23 | 26.30 | 26.20 | 26.27 | 2,509 | +0.10(+0.40%) |
Jul 25, 2023 | 26.05 | 26.17 | 25.98 | 26.17 | 594 | +0.26(+1.02%) |
Jul 24, 2023 | 25.99 | 25.99 | 25.65 | 25.91 | 1,318 | -0.20(-0.77%) |
Jul 21, 2023 | 26.23 | 26.23 | 26.09 | 26.11 | 2,430 | -0.16(-0.61%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.27 | 26.27 | 2,109 | -0.71(-2.63%) |
Jul 19, 2023 | 26.92 | 27.05 | 26.92 | 26.98 | 1,596 | -0.12(-0.44%) |
Jul 18, 2023 | 26.81 | 27.17 | 26.80 | 27.10 | 7,461 | +0.44(+1.65%) |
Jul 17, 2023 | 26.50 | 26.66 | 26.24 | 26.66 | 2,514 | +0.03(+0.11%) |
Jul 14, 2023 | 26.80 | 26.80 | 26.53 | 26.63 | 4,759 | -0.12(-0.43%) |
Jul 13, 2023 | 26.66 | 26.75 | 26.53 | 26.75 | 2,878 | +0.06(+0.23%) |
Jul 12, 2023 | 25.54 | 26.68 | 25.54 | 26.68 | 7,748 | +1.44(+5.69%) |
Jul 11, 2023 | 25.36 | 25.44 | 25.11 | 25.25 | 8,583 | +0.20(+0.79%) |
Jul 10, 2023 | 24.30 | 25.05 | 24.30 | 25.05 | 8,102 | +0.79(+3.26%) |
Jul 07, 2023 | 24.19 | 24.30 | 24.19 | 24.26 | 1,308 | +0.39(+1.63%) |
Jul 06, 2023 | 24.23 | 24.23 | 23.80 | 23.87 | 1,915 | -0.62(-2.55%) |
Jul 05, 2023 | 24.94 | 24.94 | 24.49 | 24.49 | 3,731 | -0.20(-0.79%) |
Jul 03, 2023 | 24.22 | 24.70 | 24.14 | 24.69 | 3,050 | +0.62(+2.57%) |
Jun 30, 2023 | 23.90 | 24.09 | 23.90 | 24.07 | 3,328 | +0.33(+1.39%) |
Jun 29, 2023 | 23.26 | 23.80 | 23.14 | 23.74 | 3,899 | +0.32(+1.35%) |
Jun 28, 2023 | 23.41 | 23.51 | 23.38 | 23.42 | 836 | -0.29(-1.22%) |
Jun 27, 2023 | 23.83 | 23.83 | 23.68 | 23.71 | 749 | -0.40(-1.66%) |
Jun 26, 2023 | 23.98 | 24.15 | 23.98 | 24.11 | 1,443 | +0.32(+1.34%) |
Jun 23, 2023 | 23.97 | 23.97 | 23.68 | 23.79 | 2,668 | -0.17(-0.70%) |
Jun 22, 2023 | 23.99 | 23.99 | 23.82 | 23.96 | 966 | -0.37(-1.51%) |
Jun 21, 2023 | 24.25 | 24.38 | 24.25 | 24.33 | 1,837 | +0.01(+0.03%) |
Jun 20, 2023 | 24.87 | 24.87 | 24.06 | 24.32 | 4,691 | -0.88(-3.50%) |
Jun 16, 2023 | 25.27 | 25.32 | 25.13 | 25.21 | 3,156 | +0.33(+1.32%) |
Jun 15, 2023 | 24.60 | 24.88 | 24.60 | 24.88 | 1,882 | -0.01(-0.03%) |
Jun 14, 2023 | 25.16 | 25.16 | 24.74 | 24.89 | 1,424 | -0.12(-0.48%) |
Jun 13, 2023 | 25.34 | 25.52 | 25.01 | 25.01 | 3,738 | -0.36(-1.42%) |
Jun 12, 2023 | 25.22 | 25.37 | 25.20 | 25.37 | 1,649 | -0.02(-0.09%) |
Jun 09, 2023 | 25.83 | 25.83 | 25.39 | 25.39 | 2,688 | -0.29(-1.13%) |
Jun 08, 2023 | 25.38 | 25.77 | 25.38 | 25.68 | 7,365 | +0.31(+1.24%) |
Jun 07, 2023 | 26.03 | 26.03 | 25.36 | 25.37 | 3,235 | -0.57(-2.20%) |
Jun 06, 2023 | 25.78 | 25.94 | 25.68 | 25.94 | 3,637 | +0.15(+0.58%) |
Jun 05, 2023 | 25.65 | 25.79 | 25.47 | 25.79 | 1,287 | +0.22(+0.88%) |
Jun 02, 2023 | 26.33 | 26.33 | 25.52 | 25.56 | 20,795 | -0.75(-2.84%) |
Jun 01, 2023 | 25.03 | 26.31 | 25.03 | 26.31 | 21,912 | +1.18(+4.70%) |
May 31, 2023 | 25.09 | 25.13 | 24.92 | 25.13 | 13,056 | +0.44(+1.79%) |
May 30, 2023 | 24.73 | 24.73 | 24.69 | 24.69 | 404 | +0.08(+0.32%) |
May 26, 2023 | 24.59 | 24.61 | 24.44 | 24.61 | 1,022 | +0.20(+0.82%) |
May 25, 2023 | 24.59 | 24.66 | 24.41 | 24.41 | 6,556 | -0.52(-2.09%) |
May 24, 2023 | 25.56 | 25.60 | 24.88 | 24.93 | 5,069 | -0.81(-3.13%) |
May 23, 2023 | 25.68 | 25.75 | 25.68 | 25.74 | 508 | +0.00(+0.01%) |
May 22, 2023 | 25.91 | 25.91 | 25.70 | 25.73 | 1,606 | -0.07(-0.25%) |
May 19, 2023 | 25.80 | 25.95 | 25.79 | 25.80 | 2,203 | +0.17(+0.68%) |
May 18, 2023 | 26.00 | 26.02 | 25.24 | 25.63 | 5,149 | -0.72(-2.73%) |
May 17, 2023 | 26.41 | 26.41 | 26.11 | 26.35 | 2,143 | -0.08(-0.30%) |
May 16, 2023 | 26.85 | 26.85 | 26.27 | 26.43 | 4,174 | -0.83(-3.06%) |
May 15, 2023 | 27.33 | 27.35 | 27.26 | 27.26 | 719 | +0.33(+1.24%) |
May 12, 2023 | 26.85 | 26.93 | 26.80 | 26.93 | 2,032 | -0.03(-0.09%) |
May 11, 2023 | 28.05 | 28.05 | 26.84 | 26.95 | 13,910 | -1.40(-4.93%) |
May 10, 2023 | 28.35 | 28.37 | 28.13 | 28.35 | 1,336 | -0.46(-1.59%) |
May 09, 2023 | 28.76 | 28.88 | 28.72 | 28.81 | 1,647 | -0.06(-0.21%) |
May 08, 2023 | 28.79 | 29.05 | 28.79 | 28.87 | 2,917 | +0.07(+0.23%) |
May 05, 2023 | 28.31 | 28.98 | 28.14 | 28.81 | 12,227 | -0.15(-0.50%) |
May 04, 2023 | 29.06 | 29.63 | 28.95 | 28.95 | 38,362 | +0.54(+1.88%) |
May 03, 2023 | 28.19 | 28.50 | 28.17 | 28.42 | 5,115 | +0.31(+1.11%) |
May 02, 2023 | 27.07 | 28.10 | 27.07 | 28.10 | 9,147 | +0.75(+2.73%) |