Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.55 | 27.55 | 27.45 | 27.45 | 946 | -0.03(-0.11%) |
Jul 28, 2023 | 27.48 | 27.52 | 27.45 | 27.48 | 999 | +0.12(+0.45%) |
Jul 27, 2023 | 27.51 | 27.52 | 27.28 | 27.36 | 7,143 | -0.06(-0.22%) |
Jul 26, 2023 | 27.31 | 27.42 | 27.29 | 27.42 | 3,204 | +0.05(+0.18%) |
Jul 25, 2023 | 27.27 | 27.37 | 27.27 | 27.37 | 507 | +0.14(+0.50%) |
Jul 24, 2023 | 27.19 | 27.30 | 27.16 | 27.23 | 4,663 | +0.01(+0.05%) |
Jul 21, 2023 | 27.18 | 27.27 | 27.18 | 27.22 | 1,846 | +0.05(+0.20%) |
Jul 20, 2023 | 27.20 | 27.28 | 27.13 | 27.16 | 15,477 | -0.18(-0.64%) |
Jul 19, 2023 | 27.27 | 27.34 | 27.27 | 27.34 | 632 | -0.00(-0.02%) |
Jul 18, 2023 | 27.27 | 27.34 | 27.27 | 27.34 | 5,309 | +0.19(+0.69%) |
Jul 17, 2023 | 27.07 | 27.15 | 27.07 | 27.15 | 7,200 | -0.00(-0.00%) |
Jul 14, 2023 | 27.19 | 27.19 | 27.16 | 27.16 | 283 | -0.18(-0.66%) |
Jul 13, 2023 | 27.23 | 27.34 | 27.23 | 27.34 | 1,756 | +0.36(+1.35%) |
Jul 12, 2023 | 26.92 | 26.97 | 26.92 | 26.97 | 17,721 | +0.46(+1.74%) |
Jul 11, 2023 | 26.50 | 26.51 | 26.50 | 26.51 | 253 | +0.21(+0.79%) |
Jul 10, 2023 | 26.30 | 26.30 | 26.19 | 26.30 | 3,421 | +0.04(+0.16%) |
Jul 07, 2023 | 26.09 | 26.30 | 26.09 | 26.26 | 102,553 | +0.28(+1.07%) |
Jul 06, 2023 | 25.97 | 25.99 | 25.90 | 25.99 | 207,364 | -0.39(-1.49%) |
Jul 05, 2023 | 26.37 | 26.39 | 26.08 | 26.38 | 80,190 | -0.30(-1.11%) |
Jul 03, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 193 | +0.08(+0.31%) |
Jun 30, 2023 | 26.50 | 26.61 | 26.50 | 26.59 | 2,934 | +0.32(+1.20%) |
Jun 29, 2023 | 26.27 | 26.33 | 26.23 | 26.28 | 1,561 | -0.13(-0.49%) |
Jun 28, 2023 | 26.44 | 26.48 | 26.38 | 26.41 | 3,299 | +0.04(+0.14%) |
Jun 27, 2023 | 26.22 | 26.42 | 26.22 | 26.37 | 1,551 | +0.16(+0.61%) |
Jun 26, 2023 | 26.11 | 26.22 | 26.11 | 26.21 | 1,240 | +0.09(+0.35%) |
Jun 23, 2023 | 26.08 | 26.16 | 26.08 | 26.11 | 2,843 | -0.42(-1.58%) |
Jun 22, 2023 | 26.51 | 26.61 | 26.47 | 26.53 | 3,100 | -0.18(-0.67%) |
Jun 21, 2023 | 26.67 | 26.79 | 26.67 | 26.71 | 2,410 | +0.08(+0.30%) |
Jun 20, 2023 | 26.70 | 26.70 | 26.60 | 26.63 | 787 | -0.34(-1.28%) |
Jun 16, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 269 | -0.04(-0.13%) |
Jun 15, 2023 | 26.97 | 27.05 | 26.90 | 27.01 | 2,609 | +0.19(+0.72%) |
Jun 14, 2023 | 26.98 | 26.98 | 26.82 | 26.82 | 1,423 | +0.06(+0.22%) |
Jun 13, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 696 | +0.24(+0.91%) |
Jun 12, 2023 | 26.43 | 26.52 | 26.43 | 26.52 | 364 | +0.08(+0.31%) |
Jun 09, 2023 | 26.48 | 26.48 | 26.37 | 26.44 | 6,033 | +0.07(+0.26%) |
Jun 08, 2023 | 26.27 | 26.37 | 26.27 | 26.37 | 14,679 | +0.26(+0.98%) |
Jun 07, 2023 | 26.17 | 26.23 | 26.11 | 26.11 | 75,757 | -0.25(-0.93%) |
Jun 06, 2023 | 26.25 | 26.36 | 26.25 | 26.36 | 494 | +0.21(+0.79%) |
Jun 05, 2023 | 26.15 | 26.15 | 26.13 | 26.15 | 513 | -0.06(-0.25%) |
Jun 02, 2023 | 26.20 | 26.22 | 26.20 | 26.22 | 22,941 | +0.35(+1.34%) |
Jun 01, 2023 | 25.86 | 25.91 | 25.85 | 25.87 | 18,687 | +0.37(+1.43%) |
May 31, 2023 | 25.45 | 25.50 | 25.45 | 25.50 | 827 | -0.26(-1.01%) |
May 30, 2023 | 25.86 | 25.86 | 25.69 | 25.76 | 1,459 | -0.17(-0.66%) |
May 26, 2023 | 25.87 | 25.98 | 25.87 | 25.93 | 2,097 | +0.13(+0.49%) |
May 25, 2023 | 25.89 | 25.89 | 25.74 | 25.81 | 6,985 | -0.10(-0.40%) |
May 24, 2023 | 25.91 | 25.96 | 25.91 | 25.91 | 942 | -0.29(-1.12%) |
May 23, 2023 | 26.33 | 26.38 | 26.21 | 26.21 | 672 | -0.34(-1.27%) |
May 22, 2023 | 26.48 | 26.60 | 26.48 | 26.55 | 4,120 | +0.07(+0.27%) |
May 19, 2023 | 26.51 | 26.51 | 26.47 | 26.47 | 7,296 | +0.09(+0.34%) |
May 18, 2023 | 26.26 | 26.38 | 26.23 | 26.38 | 80,628 | -0.13(-0.51%) |
May 17, 2023 | 26.42 | 26.52 | 26.35 | 26.52 | 2,329 | +0.06(+0.24%) |
May 16, 2023 | 26.47 | 26.56 | 26.45 | 26.45 | 2,770 | -0.23(-0.85%) |
May 15, 2023 | 26.58 | 26.75 | 26.58 | 26.68 | 2,504 | +0.26(+0.97%) |
May 12, 2023 | 26.53 | 26.58 | 26.35 | 26.43 | 4,816 | -0.11(-0.42%) |
May 11, 2023 | 26.46 | 26.54 | 26.46 | 26.54 | 4,164 | -0.14(-0.54%) |
May 10, 2023 | 26.80 | 26.80 | 26.58 | 26.68 | 4,976 | -0.05(-0.19%) |
May 09, 2023 | 26.69 | 26.78 | 26.69 | 26.73 | 6,276 | -0.02(-0.06%) |
May 08, 2023 | 26.78 | 26.79 | 26.75 | 26.75 | 4,343 | -0.02(-0.09%) |
May 05, 2023 | 26.67 | 26.84 | 26.67 | 26.77 | 1,072 | +0.38(+1.45%) |
May 04, 2023 | 26.42 | 26.51 | 26.36 | 26.39 | 2,403 | +0.01(+0.05%) |
May 03, 2023 | 26.46 | 26.47 | 26.38 | 26.38 | 2,994 | +0.06(+0.22%) |
May 02, 2023 | 26.26 | 26.36 | 26.24 | 26.32 | 2,753 | -0.24(-0.92%) |