Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.88 | 27.07 | 26.69 | 26.85 | 13,711,466 | -0.03(-0.11%) |
Jul 28, 2023 | 26.46 | 27.12 | 26.35 | 26.88 | 3,172,554 | +0.68(+2.60%) |
Jul 27, 2023 | 26.51 | 26.64 | 25.82 | 26.20 | 2,638,980 | -0.29(-1.10%) |
Jul 26, 2023 | 26.12 | 26.57 | 26.08 | 26.49 | 2,378,783 | +0.43(+1.64%) |
Jul 25, 2023 | 25.91 | 26.08 | 25.82 | 26.06 | 2,027,802 | +0.12(+0.45%) |
Jul 24, 2023 | 25.79 | 25.99 | 25.70 | 25.95 | 1,655,615 | +0.11(+0.41%) |
Jul 21, 2023 | 25.94 | 25.95 | 25.74 | 25.84 | 1,826,686 | -0.02(-0.08%) |
Jul 20, 2023 | 25.61 | 25.88 | 25.51 | 25.86 | 1,672,928 | +0.45(+1.76%) |
Jul 19, 2023 | 25.26 | 25.43 | 25.21 | 25.41 | 2,074,792 | +0.12(+0.46%) |
Jul 18, 2023 | 25.08 | 25.47 | 25.08 | 25.29 | 1,937,866 | +0.19(+0.78%) |
Jul 17, 2023 | 24.66 | 25.24 | 24.66 | 25.10 | 1,632,010 | +0.35(+1.42%) |
Jul 14, 2023 | 25.01 | 25.06 | 24.65 | 24.75 | 1,967,003 | -0.19(-0.78%) |
Jul 13, 2023 | 24.73 | 24.99 | 24.70 | 24.94 | 1,742,760 | +0.10(+0.39%) |
Jul 12, 2023 | 25.04 | 25.13 | 24.75 | 24.84 | 1,465,786 | +0.03(+0.12%) |
Jul 11, 2023 | 24.48 | 24.83 | 24.48 | 24.82 | 1,730,778 | +0.34(+1.39%) |
Jul 10, 2023 | 24.29 | 24.70 | 24.24 | 24.47 | 1,847,898 | +0.12(+0.48%) |
Jul 07, 2023 | 24.49 | 24.55 | 24.17 | 24.36 | 3,630,681 | -0.18(-0.71%) |
Jul 06, 2023 | 24.21 | 24.58 | 24.20 | 24.53 | 1,900,124 | +0.21(+0.88%) |
Jul 05, 2023 | 24.18 | 24.42 | 24.10 | 24.32 | 1,894,900 | -0.03(-0.12%) |
Jul 03, 2023 | 24.44 | 24.55 | 24.33 | 24.35 | 660,267 | -0.17(-0.68%) |
Jun 30, 2023 | 24.58 | 24.64 | 24.41 | 24.51 | 1,482,114 | +0.03(+0.12%) |
Jun 29, 2023 | 24.18 | 24.54 | 24.15 | 24.48 | 1,456,405 | +0.43(+1.78%) |
Jun 28, 2023 | 24.08 | 24.17 | 23.88 | 24.06 | 1,730,358 | -0.14(-0.56%) |
Jun 27, 2023 | 23.84 | 24.24 | 23.84 | 24.19 | 1,711,418 | +0.35(+1.47%) |
Jun 26, 2023 | 23.64 | 23.95 | 23.54 | 23.84 | 1,753,548 | +0.25(+1.07%) |
Jun 23, 2023 | 23.82 | 23.93 | 23.55 | 23.59 | 3,809,183 | -0.29(-1.22%) |
Jun 22, 2023 | 24.02 | 24.04 | 23.80 | 23.88 | 1,161,968 | -0.08(-0.33%) |
Jun 21, 2023 | 23.86 | 24.13 | 23.80 | 23.96 | 1,572,666 | +0.03(+0.12%) |
Jun 20, 2023 | 24.22 | 24.23 | 23.88 | 23.93 | 1,776,866 | -0.33(-1.36%) |
Jun 16, 2023 | 24.31 | 24.43 | 24.21 | 24.26 | 3,867,272 | +0.07(+0.28%) |
Jun 15, 2023 | 23.84 | 24.21 | 23.81 | 24.19 | 2,096,066 | +0.32(+1.35%) |
Jun 14, 2023 | 24.09 | 24.27 | 23.78 | 23.87 | 1,873,508 | -0.31(-1.29%) |
Jun 13, 2023 | 24.20 | 24.60 | 24.12 | 24.18 | 1,756,045 | +0.01(+0.04%) |
Jun 12, 2023 | 24.64 | 24.66 | 24.03 | 24.17 | 2,866,152 | -0.49(-1.97%) |
Jun 09, 2023 | 24.62 | 24.76 | 24.51 | 24.66 | 1,103,982 | -0.04(-0.16%) |
Jun 08, 2023 | 24.70 | 24.80 | 24.49 | 24.70 | 1,109,669 | -0.10(-0.39%) |
Jun 07, 2023 | 24.45 | 24.94 | 24.43 | 24.80 | 1,716,550 | +0.48(+1.96%) |
Jun 06, 2023 | 23.97 | 24.37 | 23.91 | 24.32 | 1,298,738 | +0.44(+1.83%) |
Jun 05, 2023 | 23.96 | 24.08 | 23.82 | 23.88 | 1,389,939 | -0.17(-0.69%) |
Jun 02, 2023 | 23.54 | 24.12 | 23.54 | 24.05 | 1,559,196 | +0.65(+2.77%) |
Jun 01, 2023 | 23.70 | 23.77 | 23.33 | 23.40 | 1,581,647 | -0.21(-0.90%) |
May 31, 2023 | 23.86 | 24.01 | 23.58 | 23.61 | 2,165,497 | -0.40(-1.69%) |
May 30, 2023 | 23.88 | 24.07 | 23.76 | 24.02 | 1,411,003 | +0.14(+0.57%) |
May 26, 2023 | 23.81 | 23.99 | 23.75 | 23.88 | 1,493,834 | +0.09(+0.36%) |
May 25, 2023 | 23.82 | 23.90 | 23.70 | 23.79 | 1,355,442 | -0.13(-0.52%) |
May 24, 2023 | 24.10 | 24.10 | 23.79 | 23.92 | 1,613,809 | -0.25(-1.04%) |
May 23, 2023 | 24.21 | 24.42 | 24.15 | 24.17 | 1,270,838 | -0.10(-0.40%) |
May 22, 2023 | 24.49 | 24.59 | 24.24 | 24.27 | 1,270,099 | -0.26(-1.06%) |
May 19, 2023 | 24.82 | 24.89 | 24.52 | 24.53 | 1,131,914 | -0.14(-0.59%) |
May 18, 2023 | 24.40 | 24.70 | 24.32 | 24.67 | 1,097,321 | +0.22(+0.91%) |
May 17, 2023 | 24.65 | 24.75 | 24.44 | 24.45 | 1,213,975 | -0.13(-0.55%) |
May 16, 2023 | 24.65 | 24.76 | 24.44 | 24.58 | 1,085,564 | -0.15(-0.62%) |
May 15, 2023 | 24.71 | 24.79 | 24.56 | 24.74 | 1,129,636 | +0.03(+0.12%) |
May 12, 2023 | 24.76 | 24.84 | 24.43 | 24.71 | 1,229,171 | +0.34(+1.38%) |
May 11, 2023 | 24.29 | 24.40 | 24.13 | 24.37 | 885,007 | -0.05(-0.20%) |
May 10, 2023 | 24.59 | 24.59 | 24.19 | 24.42 | 922,111 | -0.03(-0.12%) |
May 09, 2023 | 24.38 | 24.64 | 24.31 | 24.45 | 765,736 | -0.07(-0.28%) |
May 08, 2023 | 24.61 | 24.64 | 24.37 | 24.52 | 906,850 | -0.04(-0.16%) |
May 05, 2023 | 24.29 | 24.73 | 24.29 | 24.56 | 978,459 | +0.50(+2.08%) |
May 04, 2023 | 24.37 | 24.37 | 23.86 | 24.05 | 1,318,731 | -0.41(-1.69%) |
May 03, 2023 | 24.67 | 24.86 | 24.42 | 24.47 | 1,849,825 | -0.10(-0.39%) |
May 02, 2023 | 24.72 | 24.80 | 24.11 | 24.56 | 1,643,057 | -0.23(-0.93%) |