Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.64 | 26.39 | 25.54 | 26.25 | 586,499 | +0.54(+2.10%) |
Jul 28, 2023 | 25.48 | 26.10 | 25.39 | 25.71 | 460,244 | +0.54(+2.15%) |
Jul 27, 2023 | 25.62 | 25.62 | 24.91 | 25.17 | 790,345 | -0.14(-0.55%) |
Jul 26, 2023 | 25.53 | 25.68 | 24.99 | 25.31 | 780,444 | -0.44(-1.71%) |
Jul 25, 2023 | 25.87 | 26.14 | 25.58 | 25.75 | 555,255 | -0.19(-0.73%) |
Jul 24, 2023 | 26.70 | 26.88 | 25.84 | 25.94 | 482,726 | -0.83(-3.10%) |
Jul 21, 2023 | 27.00 | 27.02 | 26.20 | 26.77 | 620,076 | -0.05(-0.19%) |
Jul 20, 2023 | 27.08 | 27.11 | 26.64 | 26.82 | 527,151 | -0.20(-0.74%) |
Jul 19, 2023 | 26.98 | 27.20 | 26.73 | 27.02 | 967,590 | +0.19(+0.71%) |
Jul 18, 2023 | 26.62 | 27.03 | 26.38 | 26.83 | 607,705 | +0.22(+0.83%) |
Jul 17, 2023 | 26.66 | 27.20 | 26.41 | 26.61 | 970,382 | -0.05(-0.19%) |
Jul 14, 2023 | 26.53 | 26.68 | 25.86 | 26.66 | 329,962 | +0.13(+0.49%) |
Jul 13, 2023 | 26.89 | 27.09 | 26.50 | 26.53 | 650,342 | -0.41(-1.52%) |
Jul 12, 2023 | 27.37 | 27.47 | 26.81 | 26.94 | 484,353 | -0.09(-0.33%) |
Jul 11, 2023 | 27.00 | 27.47 | 26.76 | 27.03 | 464,819 | -0.18(-0.66%) |
Jul 10, 2023 | 26.32 | 27.25 | 26.29 | 27.21 | 876,682 | +0.82(+3.11%) |
Jul 07, 2023 | 26.30 | 26.84 | 26.20 | 26.39 | 490,112 | +0.19(+0.73%) |
Jul 06, 2023 | 26.62 | 26.69 | 25.77 | 26.20 | 751,383 | -0.68(-2.53%) |
Jul 05, 2023 | 26.83 | 27.24 | 26.71 | 26.88 | 582,514 | +0.05(+0.19%) |
Jul 03, 2023 | 26.66 | 27.23 | 26.45 | 26.83 | 440,674 | +0.08(+0.30%) |
Jun 30, 2023 | 26.50 | 26.88 | 26.10 | 26.75 | 771,156 | +0.53(+2.02%) |
Jun 29, 2023 | 26.82 | 26.92 | 26.12 | 26.22 | 754,275 | -0.54(-2.02%) |
Jun 28, 2023 | 25.80 | 26.79 | 25.34 | 26.76 | 778,749 | +1.09(+4.25%) |
Jun 27, 2023 | 24.93 | 26.09 | 24.46 | 25.67 | 1,116,673 | +0.80(+3.22%) |
Jun 26, 2023 | 25.36 | 25.43 | 24.61 | 24.87 | 976,990 | -0.65(-2.55%) |
Jun 23, 2023 | 24.67 | 25.90 | 24.67 | 25.52 | 5,336,095 | +0.55(+2.20%) |
Jun 22, 2023 | 25.68 | 25.68 | 24.48 | 24.97 | 1,081,803 | -0.81(-3.14%) |
Jun 21, 2023 | 25.49 | 25.96 | 24.94 | 25.78 | 2,961,231 | +0.10(+0.39%) |
Jun 20, 2023 | 24.31 | 25.89 | 23.76 | 25.68 | 1,242,721 | +1.06(+4.31%) |
Jun 16, 2023 | 25.60 | 25.60 | 24.31 | 24.62 | 1,252,773 | -0.52(-2.07%) |
Jun 15, 2023 | 25.18 | 25.62 | 24.44 | 25.14 | 741,518 | -0.11(-0.44%) |
Jun 14, 2023 | 25.60 | 25.80 | 24.58 | 25.25 | 600,727 | -0.33(-1.29%) |
Jun 13, 2023 | 25.32 | 25.88 | 25.32 | 25.58 | 418,643 | +0.27(+1.07%) |
Jun 12, 2023 | 25.71 | 26.33 | 25.05 | 25.31 | 472,495 | -0.23(-0.90%) |
Jun 09, 2023 | 24.81 | 25.75 | 24.61 | 25.54 | 446,476 | +0.70(+2.82%) |
Jun 08, 2023 | 26.86 | 26.98 | 24.76 | 24.84 | 796,206 | -2.07(-7.69%) |
Jun 07, 2023 | 26.96 | 27.30 | 26.17 | 26.91 | 5,095,355 | -0.09(-0.33%) |
Jun 06, 2023 | 25.95 | 27.08 | 25.75 | 27.00 | 942,700 | +1.18(+4.57%) |
Jun 05, 2023 | 25.28 | 26.25 | 25.17 | 25.82 | 801,088 | +0.25(+0.98%) |
Jun 02, 2023 | 25.44 | 25.65 | 25.11 | 25.57 | 575,919 | +0.37(+1.47%) |
Jun 01, 2023 | 24.95 | 25.46 | 24.49 | 25.20 | 474,299 | +0.27(+1.08%) |
May 31, 2023 | 25.13 | 26.34 | 24.80 | 24.93 | 707,113 | -0.09(-0.36%) |
May 30, 2023 | 25.69 | 26.32 | 24.79 | 25.02 | 357,247 | -0.59(-2.30%) |
May 26, 2023 | 25.37 | 25.85 | 25.21 | 25.61 | 544,214 | +0.30(+1.19%) |
May 25, 2023 | 26.26 | 26.26 | 25.15 | 25.31 | 808,932 | -0.98(-3.73%) |
May 24, 2023 | 26.31 | 26.48 | 25.94 | 26.29 | 864,237 | -0.18(-0.68%) |
May 23, 2023 | 26.60 | 27.35 | 26.45 | 26.47 | 873,394 | -0.22(-0.82%) |
May 22, 2023 | 25.90 | 26.86 | 25.68 | 26.69 | 795,486 | +0.84(+3.25%) |
May 19, 2023 | 25.62 | 26.29 | 25.26 | 25.85 | 939,938 | +0.47(+1.85%) |
May 18, 2023 | 25.77 | 26.06 | 24.83 | 25.38 | 711,253 | -0.55(-2.12%) |
May 17, 2023 | 25.76 | 26.08 | 25.29 | 25.93 | 588,002 | +0.30(+1.17%) |
May 16, 2023 | 25.91 | 25.91 | 24.81 | 25.63 | 514,583 | -0.91(-3.43%) |
May 15, 2023 | 26.01 | 26.99 | 25.88 | 26.54 | 477,691 | +0.67(+2.59%) |
May 12, 2023 | 25.66 | 26.00 | 25.16 | 25.87 | 533,511 | +0.25(+0.98%) |
May 11, 2023 | 25.12 | 25.84 | 24.79 | 25.62 | 743,143 | +0.49(+1.95%) |
May 10, 2023 | 25.56 | 25.64 | 24.79 | 25.13 | 998,594 | -0.06(-0.24%) |
May 09, 2023 | 24.17 | 25.73 | 23.08 | 25.19 | 1,008,528 | +0.75(+3.07%) |
May 08, 2023 | 24.37 | 24.46 | 23.90 | 24.44 | 573,860 | +0.10(+0.41%) |
May 05, 2023 | 24.52 | 25.02 | 24.13 | 24.34 | 744,107 | +0.11(+0.45%) |
May 04, 2023 | 23.74 | 24.45 | 23.23 | 24.23 | 1,093,840 | +0.40(+1.68%) |
May 03, 2023 | 23.48 | 24.16 | 23.15 | 23.83 | 743,226 | +0.48(+2.06%) |
May 02, 2023 | 23.72 | 23.98 | 23.13 | 23.35 | 706,320 | -0.50(-2.10%) |