Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.26 | 26.31 | 25.23 | 26.29 | 2,566,011 | +1.18(+4.70%) |
Jul 28, 2023 | 25.58 | 25.87 | 24.97 | 25.11 | 3,617,435 | -0.23(-0.91%) |
Jul 27, 2023 | 26.19 | 26.56 | 25.22 | 25.34 | 3,278,287 | -0.71(-2.73%) |
Jul 26, 2023 | 25.48 | 26.18 | 25.48 | 26.05 | 2,584,413 | +0.55(+2.16%) |
Jul 25, 2023 | 25.72 | 26.14 | 25.28 | 25.50 | 2,693,279 | -0.19(-0.74%) |
Jul 24, 2023 | 26.29 | 26.50 | 25.41 | 25.69 | 3,942,476 | -0.70(-2.65%) |
Jul 21, 2023 | 26.99 | 27.13 | 26.24 | 26.39 | 2,984,656 | -0.39(-1.46%) |
Jul 20, 2023 | 27.54 | 27.61 | 26.46 | 26.78 | 2,562,073 | -0.84(-3.04%) |
Jul 19, 2023 | 27.50 | 27.93 | 27.35 | 27.62 | 3,468,308 | +0.52(+1.92%) |
Jul 18, 2023 | 25.78 | 27.34 | 25.78 | 27.10 | 6,517,823 | +1.39(+5.41%) |
Jul 17, 2023 | 25.83 | 26.09 | 25.59 | 25.71 | 2,074,857 | -0.28(-1.08%) |
Jul 14, 2023 | 27.00 | 27.00 | 25.82 | 25.99 | 3,322,497 | -1.10(-4.06%) |
Jul 13, 2023 | 26.95 | 27.34 | 26.56 | 27.09 | 3,502,043 | +0.32(+1.20%) |
Jul 12, 2023 | 26.60 | 26.92 | 26.01 | 26.77 | 3,240,235 | +0.63(+2.41%) |
Jul 11, 2023 | 26.55 | 27.18 | 25.95 | 26.14 | 5,253,015 | +0.21(+0.81%) |
Jul 10, 2023 | 24.81 | 25.95 | 24.77 | 25.93 | 3,593,971 | +1.20(+4.85%) |
Jul 07, 2023 | 23.72 | 25.03 | 23.68 | 24.73 | 3,715,833 | +1.12(+4.74%) |
Jul 06, 2023 | 23.97 | 24.08 | 23.32 | 23.61 | 3,570,791 | -0.62(-2.56%) |
Jul 05, 2023 | 24.08 | 24.79 | 23.72 | 24.23 | 3,440,722 | -0.04(-0.16%) |
Jul 03, 2023 | 24.11 | 24.73 | 24.03 | 24.27 | 2,151,671 | +0.24(+1.00%) |
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.07(-0.27%) |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 4,241,648 | -0.53(-2.00%) |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 4,274,070 | +0.44(+1.69%) |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 7,917,570 | -4.11(-13.65%) |
May 03, 2023 | 30.52 | 31.02 | 30.02 | 30.11 | 1,975,849 | -0.37(-1.21%) |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 2,971,039 | -0.05(-0.16%) |