Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.31 | 26.38 | 26.29 | 26.31 | 208,831 | +0.00(+0.00%) |
Jul 28, 2023 | 26.23 | 26.36 | 26.22 | 26.31 | 110,506 | +0.32(+1.24%) |
Jul 27, 2023 | 26.27 | 26.29 | 25.97 | 25.99 | 189,168 | -0.16(-0.60%) |
Jul 26, 2023 | 25.94 | 26.20 | 25.94 | 26.14 | 123,534 | +0.10(+0.37%) |
Jul 25, 2023 | 26.02 | 26.09 | 26.02 | 26.04 | 442,394 | +0.08(+0.30%) |
Jul 24, 2023 | 25.87 | 26.04 | 25.85 | 25.97 | 123,494 | +0.06(+0.23%) |
Jul 21, 2023 | 25.92 | 25.95 | 25.87 | 25.91 | 210,897 | +0.03(+0.11%) |
Jul 20, 2023 | 25.96 | 26.02 | 25.86 | 25.88 | 147,677 | -0.17(-0.64%) |
Jul 19, 2023 | 26.07 | 26.14 | 25.99 | 26.04 | 255,689 | -0.01(-0.04%) |
Jul 18, 2023 | 25.95 | 26.09 | 25.93 | 26.05 | 489,907 | +0.07(+0.26%) |
Jul 17, 2023 | 25.89 | 26.01 | 25.83 | 25.99 | 234,209 | -0.01(-0.04%) |
Jul 14, 2023 | 26.11 | 26.13 | 25.99 | 26.00 | 310,140 | -0.17(-0.63%) |
Jul 13, 2023 | 26.02 | 26.18 | 26.00 | 26.16 | 272,300 | +0.39(+1.51%) |
Jul 12, 2023 | 25.62 | 25.78 | 25.60 | 25.77 | 145,878 | +0.49(+1.92%) |
Jul 11, 2023 | 25.18 | 25.29 | 25.11 | 25.29 | 205,745 | +0.23(+0.93%) |
Jul 10, 2023 | 24.93 | 25.07 | 24.92 | 25.05 | 169,301 | +0.05(+0.19%) |
Jul 07, 2023 | 24.81 | 25.13 | 24.81 | 25.00 | 306,261 | +0.19(+0.78%) |
Jul 06, 2023 | 24.93 | 24.93 | 24.70 | 24.81 | 421,187 | -0.49(-1.92%) |
Jul 05, 2023 | 25.34 | 25.35 | 25.26 | 25.30 | 1,155,883 | -0.25(-0.99%) |
Jul 03, 2023 | 25.53 | 25.56 | 25.49 | 25.55 | 347,540 | +0.13(+0.50%) |
Jun 30, 2023 | 25.34 | 25.46 | 25.32 | 25.42 | 586,681 | +0.27(+1.06%) |
Jun 29, 2023 | 25.06 | 25.15 | 25.06 | 25.15 | 921,955 | -0.03(-0.14%) |
Jun 28, 2023 | 25.15 | 25.23 | 25.12 | 25.19 | 281,385 | -0.04(-0.15%) |
Jun 27, 2023 | 25.09 | 25.24 | 25.02 | 25.23 | 490,314 | +0.26(+1.05%) |
Jun 26, 2023 | 24.95 | 25.03 | 24.95 | 24.96 | 194,682 | +0.04(+0.16%) |
Jun 23, 2023 | 24.89 | 24.97 | 24.86 | 24.93 | 145,763 | -0.35(-1.39%) |
Jun 22, 2023 | 25.23 | 25.31 | 25.23 | 25.28 | 144,252 | -0.14(-0.54%) |
Jun 21, 2023 | 25.34 | 25.48 | 25.32 | 25.41 | 98,972 | +0.01(+0.04%) |
Jun 20, 2023 | 25.51 | 25.51 | 25.35 | 25.40 | 213,302 | -0.38(-1.47%) |
Jun 16, 2023 | 25.93 | 25.93 | 25.76 | 25.78 | 111,252 | -0.05(-0.19%) |
Jun 15, 2023 | 25.61 | 25.86 | 25.60 | 25.83 | 265,704 | +0.25(+0.99%) |
Jun 14, 2023 | 25.53 | 25.66 | 25.44 | 25.58 | 237,265 | +0.13(+0.50%) |
Jun 13, 2023 | 25.42 | 25.50 | 25.39 | 25.45 | 742,465 | +0.25(+1.00%) |
Jun 12, 2023 | 25.16 | 25.21 | 25.11 | 25.20 | 131,338 | +0.08(+0.31%) |
Jun 09, 2023 | 25.11 | 25.17 | 25.06 | 25.12 | 243,984 | +0.03(+0.12%) |
Jun 08, 2023 | 24.95 | 25.10 | 24.93 | 25.09 | 172,137 | +0.22(+0.90%) |
Jun 07, 2023 | 24.96 | 25.08 | 24.84 | 24.87 | 172,696 | -0.17(-0.66%) |
Jun 06, 2023 | 24.82 | 25.05 | 24.82 | 25.03 | 221,822 | +0.19(+0.78%) |
Jun 05, 2023 | 24.90 | 24.90 | 24.80 | 24.84 | 265,564 | -0.10(-0.39%) |
Jun 02, 2023 | 24.89 | 24.95 | 24.87 | 24.94 | 209,027 | +0.36(+1.46%) |
Jun 01, 2023 | 24.30 | 24.60 | 24.29 | 24.58 | 311,314 | +0.37(+1.53%) |
May 31, 2023 | 24.24 | 24.24 | 24.03 | 24.20 | 452,340 | -0.23(-0.94%) |
May 30, 2023 | 24.62 | 24.62 | 24.38 | 24.43 | 206,551 | -0.27(-1.08%) |
May 26, 2023 | 24.56 | 24.72 | 24.55 | 24.70 | 131,686 | +0.29(+1.18%) |
May 25, 2023 | 24.46 | 24.47 | 24.34 | 24.41 | 440,465 | -0.03(-0.12%) |
May 24, 2023 | 24.54 | 24.56 | 24.43 | 24.44 | 287,707 | -0.29(-1.16%) |
May 23, 2023 | 24.91 | 24.93 | 24.73 | 24.73 | 174,920 | -0.37(-1.49%) |
May 22, 2023 | 25.06 | 25.14 | 25.06 | 25.10 | 194,643 | +0.08(+0.31%) |
May 19, 2023 | 25.01 | 25.08 | 24.99 | 25.03 | 142,590 | +0.09(+0.35%) |
May 18, 2023 | 24.94 | 24.94 | 24.81 | 24.94 | 151,810 | -0.07(-0.27%) |
May 17, 2023 | 24.89 | 25.01 | 24.82 | 25.01 | 246,447 | +0.12(+0.50%) |
May 16, 2023 | 25.00 | 25.03 | 24.87 | 24.88 | 151,251 | -0.24(-0.95%) |
May 15, 2023 | 24.98 | 25.12 | 24.94 | 25.12 | 177,987 | +0.28(+1.12%) |
May 12, 2023 | 24.94 | 24.94 | 24.77 | 24.85 | 112,525 | -0.12(-0.50%) |
May 11, 2023 | 24.88 | 24.97 | 24.77 | 24.97 | 475,139 | -0.07(-0.27%) |
May 10, 2023 | 25.10 | 25.10 | 24.89 | 25.04 | 363,353 | -0.04(-0.15%) |
May 09, 2023 | 25.00 | 25.10 | 24.96 | 25.07 | 131,232 | -0.11(-0.42%) |
May 08, 2023 | 25.27 | 25.27 | 25.16 | 25.18 | 136,966 | +0.00(+0.00%) |
May 05, 2023 | 24.95 | 25.21 | 24.92 | 25.18 | 530,220 | +0.38(+1.54%) |
May 04, 2023 | 24.82 | 24.88 | 24.74 | 24.80 | 187,978 | +0.00(+0.00%) |
May 03, 2023 | 24.84 | 24.97 | 24.79 | 24.80 | 177,705 | +0.02(+0.08%) |
May 02, 2023 | 24.85 | 24.85 | 24.63 | 24.78 | 477,339 | -0.25(-0.99%) |