Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.00 | 24.00 | 23.00 | 23.33 | 142,199 | -0.70(-2.91%) |
Jul 28, 2023 | 24.70 | 25.05 | 23.99 | 24.03 | 69,235 | -0.55(-2.24%) |
Jul 27, 2023 | 25.11 | 25.14 | 24.41 | 24.58 | 148,410 | -0.42(-1.68%) |
Jul 26, 2023 | 24.70 | 25.13 | 24.70 | 25.00 | 92,068 | +0.21(+0.85%) |
Jul 25, 2023 | 25.00 | 25.20 | 24.67 | 24.79 | 80,764 | -0.28(-1.12%) |
Jul 24, 2023 | 25.30 | 25.48 | 24.96 | 25.07 | 78,422 | -0.27(-1.07%) |
Jul 21, 2023 | 25.63 | 25.75 | 25.22 | 25.34 | 50,843 | -0.11(-0.43%) |
Jul 20, 2023 | 25.23 | 25.91 | 25.05 | 25.45 | 48,908 | +0.32(+1.27%) |
Jul 19, 2023 | 25.06 | 25.32 | 24.98 | 25.13 | 69,262 | +0.07(+0.28%) |
Jul 18, 2023 | 25.08 | 26.14 | 24.97 | 25.06 | 54,934 | +0.06(+0.24%) |
Jul 17, 2023 | 24.87 | 25.18 | 24.84 | 25.00 | 67,393 | +0.06(+0.24%) |
Jul 14, 2023 | 25.28 | 25.28 | 24.90 | 24.94 | 54,714 | -0.44(-1.73%) |
Jul 13, 2023 | 25.84 | 25.95 | 25.29 | 25.38 | 57,688 | -0.51(-1.97%) |
Jul 12, 2023 | 25.44 | 26.32 | 25.17 | 25.89 | 60,341 | +0.75(+2.98%) |
Jul 11, 2023 | 25.13 | 25.39 | 24.89 | 25.14 | 85,869 | +0.05(+0.20%) |
Jul 10, 2023 | 24.85 | 25.38 | 24.85 | 25.09 | 117,039 | +0.24(+0.97%) |
Jul 07, 2023 | 24.92 | 25.25 | 24.72 | 24.85 | 94,102 | -0.16(-0.64%) |
Jul 06, 2023 | 25.49 | 25.51 | 24.99 | 25.01 | 79,866 | -0.52(-2.04%) |
Jul 05, 2023 | 25.92 | 26.09 | 25.50 | 25.53 | 114,824 | -0.57(-2.18%) |
Jul 03, 2023 | 25.98 | 26.15 | 25.84 | 26.10 | 46,888 | +0.12(+0.46%) |
Jun 30, 2023 | 26.26 | 26.49 | 25.97 | 25.98 | 87,870 | -0.16(-0.61%) |
Jun 29, 2023 | 26.25 | 26.59 | 26.08 | 26.14 | 96,058 | -0.04(-0.15%) |
Jun 28, 2023 | 26.13 | 26.40 | 26.01 | 26.18 | 124,985 | +0.06(+0.23%) |
Jun 27, 2023 | 26.19 | 26.34 | 25.86 | 26.12 | 125,089 | +0.03(+0.11%) |
Jun 26, 2023 | 26.56 | 26.56 | 25.86 | 26.09 | 107,140 | -0.55(-2.06%) |
Jun 23, 2023 | 26.40 | 26.96 | 26.28 | 26.64 | 229,327 | -0.03(-0.11%) |
Jun 22, 2023 | 26.94 | 26.94 | 26.64 | 26.67 | 95,627 | -0.22(-0.82%) |
Jun 21, 2023 | 27.07 | 27.37 | 26.69 | 26.89 | 68,240 | -0.19(-0.70%) |
Jun 20, 2023 | 26.57 | 27.13 | 25.98 | 27.08 | 108,521 | +0.51(+1.92%) |
Jun 16, 2023 | 27.09 | 27.09 | 26.54 | 26.57 | 202,473 | -0.24(-0.90%) |
Jun 15, 2023 | 26.84 | 27.05 | 26.67 | 26.81 | 51,401 | -0.11(-0.41%) |
Jun 14, 2023 | 27.44 | 27.75 | 26.80 | 26.92 | 69,085 | -0.42(-1.54%) |
Jun 13, 2023 | 27.50 | 27.98 | 27.14 | 27.34 | 63,416 | -0.31(-1.12%) |
Jun 12, 2023 | 27.79 | 28.12 | 27.50 | 27.65 | 46,507 | +0.05(+0.18%) |
Jun 09, 2023 | 26.82 | 27.74 | 26.59 | 27.60 | 41,963 | +0.79(+2.95%) |
Jun 08, 2023 | 26.79 | 27.00 | 26.45 | 26.81 | 82,029 | +0.02(+0.07%) |
Jun 07, 2023 | 26.95 | 27.10 | 26.59 | 26.79 | 80,932 | -0.16(-0.59%) |
Jun 06, 2023 | 26.54 | 27.75 | 26.45 | 26.95 | 68,699 | +0.22(+0.82%) |
Jun 05, 2023 | 27.02 | 27.03 | 26.04 | 26.73 | 59,702 | -0.54(-1.98%) |
Jun 02, 2023 | 26.92 | 27.51 | 26.61 | 27.27 | 81,054 | +0.55(+2.06%) |
Jun 01, 2023 | 26.95 | 27.29 | 26.52 | 26.72 | 69,734 | -0.37(-1.37%) |
May 31, 2023 | 26.97 | 27.49 | 26.35 | 27.09 | 76,276 | +0.03(+0.11%) |
May 30, 2023 | 27.26 | 27.57 | 26.74 | 27.06 | 46,891 | -0.31(-1.13%) |
May 26, 2023 | 26.72 | 27.49 | 26.68 | 27.37 | 36,852 | +0.49(+1.82%) |
May 25, 2023 | 26.92 | 27.02 | 26.60 | 26.88 | 49,706 | -0.14(-0.52%) |
May 24, 2023 | 26.93 | 27.21 | 26.39 | 27.02 | 64,254 | -0.01(-0.04%) |
May 23, 2023 | 26.78 | 27.41 | 26.60 | 27.03 | 48,408 | +0.05(+0.19%) |
May 22, 2023 | 26.68 | 27.41 | 26.60 | 26.98 | 89,547 | +0.46(+1.73%) |
May 19, 2023 | 26.26 | 26.61 | 26.00 | 26.52 | 141,612 | +0.54(+2.08%) |
May 18, 2023 | 25.85 | 26.08 | 25.48 | 25.98 | 64,035 | -0.04(-0.15%) |
May 17, 2023 | 25.50 | 26.11 | 25.19 | 26.02 | 50,331 | +0.54(+2.12%) |
May 16, 2023 | 25.32 | 25.74 | 25.20 | 25.48 | 47,253 | -0.22(-0.86%) |
May 15, 2023 | 25.20 | 25.77 | 25.00 | 25.70 | 48,961 | +0.54(+2.15%) |
May 12, 2023 | 25.30 | 25.57 | 25.00 | 25.16 | 58,803 | -0.15(-0.59%) |
May 11, 2023 | 25.01 | 25.75 | 24.85 | 25.31 | 54,427 | +0.05(+0.20%) |
May 10, 2023 | 26.25 | 26.25 | 24.48 | 25.26 | 108,713 | -0.03(-0.12%) |
May 09, 2023 | 25.75 | 25.95 | 25.29 | 25.29 | 71,376 | -0.69(-2.66%) |
May 08, 2023 | 26.11 | 26.38 | 25.61 | 25.98 | 75,420 | +0.11(+0.43%) |
May 05, 2023 | 26.21 | 26.42 | 25.83 | 25.87 | 58,679 | +0.04(+0.15%) |
May 04, 2023 | 25.91 | 26.00 | 25.32 | 25.83 | 68,746 | -0.17(-0.65%) |
May 03, 2023 | 25.84 | 26.40 | 25.59 | 26.00 | 96,140 | +0.17(+0.66%) |
May 02, 2023 | 25.99 | 26.11 | 25.59 | 25.83 | 111,372 | -0.17(-0.65%) |