Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.54 | 24.61 | 24.46 | 24.50 | 9,043 | -0.06(-0.26%) |
Jul 28, 2023 | 24.65 | 24.65 | 24.51 | 24.56 | 18,073 | +0.05(+0.20%) |
Jul 27, 2023 | 24.61 | 24.65 | 24.31 | 24.51 | 22,908 | -0.15(-0.59%) |
Jul 26, 2023 | 24.66 | 24.71 | 24.66 | 24.66 | 7,400 | -0.00(-0.02%) |
Jul 25, 2023 | 24.75 | 24.75 | 24.53 | 24.66 | 16,840 | -0.07(-0.26%) |
Jul 24, 2023 | 24.79 | 24.79 | 24.73 | 24.73 | 15,748 | +0.07(+0.26%) |
Jul 21, 2023 | 24.69 | 24.70 | 24.63 | 24.66 | 9,365 | +0.00(+0.02%) |
Jul 20, 2023 | 24.66 | 24.66 | 24.52 | 24.66 | 13,253 | -0.05(-0.20%) |
Jul 19, 2023 | 24.63 | 24.75 | 24.61 | 24.71 | 8,725 | +0.14(+0.55%) |
Jul 18, 2023 | 24.54 | 24.61 | 24.53 | 24.57 | 5,502 | +0.05(+0.20%) |
Jul 17, 2023 | 24.68 | 24.68 | 24.48 | 24.52 | 14,177 | +0.01(+0.03%) |
Jul 14, 2023 | 24.49 | 24.54 | 24.48 | 24.51 | 6,231 | -0.05(-0.19%) |
Jul 13, 2023 | 24.64 | 24.64 | 24.46 | 24.56 | 15,691 | +0.14(+0.56%) |
Jul 12, 2023 | 24.36 | 24.46 | 24.36 | 24.42 | 22,251 | +0.16(+0.66%) |
Jul 11, 2023 | 24.32 | 24.32 | 24.23 | 24.26 | 48,193 | -0.03(-0.14%) |
Jul 10, 2023 | 24.33 | 24.33 | 24.23 | 24.30 | 34,111 | +0.01(+0.04%) |
Jul 07, 2023 | 24.22 | 24.35 | 24.22 | 24.29 | 18,194 | -0.07(-0.28%) |
Jul 06, 2023 | 24.41 | 24.41 | 24.26 | 24.36 | 31,753 | -0.09(-0.36%) |
Jul 05, 2023 | 24.53 | 24.53 | 24.41 | 24.44 | 4,145 | -0.07(-0.28%) |
Jul 03, 2023 | 24.46 | 24.52 | 24.46 | 24.51 | 15,798 | +0.03(+0.11%) |
Jun 30, 2023 | 24.45 | 24.51 | 24.25 | 24.48 | 14,338 | +0.15(+0.60%) |
Jun 29, 2023 | 24.44 | 24.49 | 24.34 | 24.34 | 20,602 | -0.24(-0.99%) |
Jun 28, 2023 | 24.45 | 24.58 | 24.44 | 24.58 | 46,757 | +0.14(+0.56%) |
Jun 27, 2023 | 24.50 | 24.50 | 24.39 | 24.45 | 9,217 | -0.00(-0.02%) |
Jun 26, 2023 | 24.46 | 24.47 | 24.42 | 24.45 | 1,395 | -0.00(-0.02%) |
Jun 23, 2023 | 24.47 | 24.51 | 24.40 | 24.46 | 10,575 | +0.30(+1.25%) |
Jun 22, 2023 | 24.38 | 24.58 | 24.15 | 24.15 | 76,466 | -0.42(-1.72%) |
Jun 21, 2023 | 24.59 | 24.59 | 24.49 | 24.58 | 9,148 | -0.04(-0.17%) |
Jun 20, 2023 | 24.60 | 24.63 | 24.52 | 24.62 | 11,714 | +0.10(+0.39%) |
Jun 16, 2023 | 24.49 | 24.56 | 24.46 | 24.52 | 84,643 | +0.00(+0.00%) |
Jun 15, 2023 | 24.51 | 24.53 | 24.44 | 24.52 | 7,469 | +0.08(+0.32%) |
Jun 14, 2023 | 24.44 | 24.48 | 24.40 | 24.45 | 10,059 | +0.05(+0.20%) |
Jun 13, 2023 | 24.25 | 24.52 | 24.25 | 24.40 | 15,660 | -0.14(-0.55%) |
Jun 12, 2023 | 24.53 | 24.53 | 24.36 | 24.53 | 32,339 | +0.06(+0.24%) |
Jun 09, 2023 | 24.38 | 24.48 | 24.38 | 24.47 | 62,047 | -0.01(-0.04%) |
Jun 08, 2023 | 24.42 | 24.49 | 24.40 | 24.48 | 40,174 | +0.09(+0.36%) |
Jun 07, 2023 | 24.31 | 24.40 | 24.29 | 24.40 | 45,240 | -0.05(-0.20%) |
Jun 06, 2023 | 24.34 | 24.47 | 24.30 | 24.45 | 52,563 | +0.16(+0.64%) |
Jun 05, 2023 | 24.24 | 24.29 | 24.07 | 24.29 | 155,960 | +0.19(+0.81%) |
Jun 02, 2023 | 24.18 | 24.18 | 24.10 | 24.10 | 13,700 | -0.10(-0.40%) |
Jun 01, 2023 | 24.35 | 24.35 | 24.14 | 24.19 | 10,992 | +0.08(+0.32%) |
May 31, 2023 | 23.98 | 24.11 | 23.98 | 24.11 | 12,450 | +0.15(+0.61%) |
May 30, 2023 | 23.82 | 23.99 | 23.82 | 23.97 | 7,497 | +0.11(+0.45%) |
May 26, 2023 | 23.73 | 23.86 | 23.73 | 23.86 | 7,390 | +0.06(+0.24%) |
May 25, 2023 | 23.70 | 23.80 | 23.37 | 23.80 | 19,378 | +0.12(+0.49%) |
May 24, 2023 | 23.72 | 23.75 | 23.63 | 23.69 | 12,217 | -0.13(-0.53%) |
May 23, 2023 | 23.88 | 23.88 | 23.79 | 23.81 | 11,084 | -0.03(-0.11%) |
May 22, 2023 | 23.99 | 23.99 | 23.79 | 23.84 | 28,245 | -0.05(-0.21%) |
May 19, 2023 | 24.01 | 24.01 | 23.89 | 23.89 | 8,105 | -0.15(-0.62%) |
May 18, 2023 | 24.17 | 24.17 | 24.02 | 24.04 | 3,949 | -0.12(-0.50%) |
May 17, 2023 | 24.19 | 24.30 | 24.16 | 24.16 | 12,930 | -0.15(-0.60%) |
May 16, 2023 | 24.31 | 24.37 | 24.27 | 24.31 | 6,823 | -0.02(-0.08%) |
May 15, 2023 | 24.36 | 24.38 | 24.33 | 24.33 | 5,127 | -0.06(-0.24%) |
May 12, 2023 | 24.44 | 24.44 | 24.36 | 24.39 | 6,000 | -0.05(-0.21%) |
May 11, 2023 | 24.68 | 24.68 | 24.38 | 24.44 | 12,171 | -0.03(-0.11%) |
May 10, 2023 | 24.40 | 24.48 | 24.35 | 24.46 | 10,235 | +0.13(+0.52%) |
May 09, 2023 | 24.49 | 24.49 | 24.30 | 24.34 | 16,741 | +0.01(+0.04%) |
May 08, 2023 | 24.30 | 24.41 | 24.26 | 24.33 | 21,930 | -0.06(-0.24%) |
May 05, 2023 | 24.37 | 24.42 | 24.33 | 24.39 | 8,870 | -0.00(-0.02%) |
May 04, 2023 | 24.29 | 24.41 | 24.13 | 24.39 | 15,070 | +0.06(+0.23%) |
May 03, 2023 | 24.19 | 24.34 | 24.19 | 24.33 | 13,883 | +0.07(+0.31%) |
May 02, 2023 | 24.29 | 24.29 | 24.14 | 24.26 | 8,109 | +0.14(+0.58%) |