Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.53 | 27.03 | 25.84 | 25.96 | 1,974,403 | -0.42(-1.59%) |
Jul 28, 2023 | 26.62 | 27.36 | 25.19 | 26.38 | 2,614,262 | +0.14(+0.53%) |
Jul 27, 2023 | 27.04 | 27.86 | 25.88 | 26.24 | 2,372,297 | -0.60(-2.24%) |
Jul 26, 2023 | 26.36 | 27.32 | 26.32 | 26.84 | 2,301,320 | -0.08(-0.30%) |
Jul 25, 2023 | 26.92 | 27.09 | 26.30 | 26.92 | 1,343,758 | +0.18(+0.67%) |
Jul 24, 2023 | 26.51 | 26.87 | 26.08 | 26.74 | 1,560,464 | +0.36(+1.36%) |
Jul 21, 2023 | 26.98 | 27.21 | 26.17 | 26.38 | 1,411,559 | -0.31(-1.16%) |
Jul 20, 2023 | 26.78 | 26.84 | 26.13 | 26.69 | 1,656,689 | -0.23(-0.85%) |
Jul 19, 2023 | 26.58 | 27.48 | 26.34 | 26.92 | 2,491,706 | +0.87(+3.34%) |
Jul 18, 2023 | 26.67 | 28.34 | 26.02 | 26.05 | 3,164,372 | -0.66(-2.47%) |
Jul 17, 2023 | 25.09 | 26.91 | 24.79 | 26.71 | 2,223,508 | +1.36(+5.36%) |
Jul 14, 2023 | 25.95 | 25.95 | 25.16 | 25.35 | 1,425,159 | -0.60(-2.31%) |
Jul 13, 2023 | 24.72 | 25.98 | 24.60 | 25.95 | 2,901,794 | +1.45(+5.92%) |
Jul 12, 2023 | 24.34 | 24.68 | 23.46 | 24.50 | 2,027,519 | +0.90(+3.81%) |
Jul 11, 2023 | 23.68 | 23.86 | 23.21 | 23.60 | 1,399,886 | -0.13(-0.55%) |
Jul 10, 2023 | 22.85 | 23.81 | 22.74 | 23.73 | 1,359,972 | +0.69(+2.99%) |
Jul 07, 2023 | 22.44 | 23.79 | 22.34 | 23.04 | 2,522,888 | +0.28(+1.23%) |
Jul 06, 2023 | 24.00 | 24.00 | 22.51 | 22.76 | 2,296,649 | -1.55(-6.38%) |
Jul 05, 2023 | 24.67 | 24.85 | 23.91 | 24.31 | 1,666,416 | -0.81(-3.22%) |
Jul 03, 2023 | 25.71 | 26.20 | 25.05 | 25.12 | 486,791 | -0.44(-1.72%) |
Jun 30, 2023 | 25.22 | 25.59 | 24.73 | 25.56 | 1,690,683 | +0.82(+3.31%) |
Jun 29, 2023 | 24.79 | 25.43 | 24.41 | 24.74 | 1,793,507 | -0.10(-0.40%) |
Jun 28, 2023 | 25.68 | 26.25 | 24.74 | 24.84 | 2,181,254 | -0.90(-3.50%) |
Jun 27, 2023 | 25.39 | 26.10 | 25.22 | 25.74 | 2,159,707 | +0.64(+2.55%) |
Jun 26, 2023 | 24.22 | 25.67 | 24.17 | 25.10 | 2,557,324 | +1.02(+4.24%) |
Jun 23, 2023 | 24.02 | 24.34 | 23.66 | 24.08 | 3,215,791 | -0.26(-1.07%) |
Jun 22, 2023 | 24.76 | 24.85 | 23.51 | 24.34 | 1,925,781 | -0.63(-2.52%) |
Jun 21, 2023 | 24.07 | 25.38 | 24.07 | 24.97 | 1,707,317 | +0.55(+2.25%) |
Jun 20, 2023 | 24.46 | 24.85 | 23.88 | 24.42 | 2,245,394 | -0.32(-1.29%) |
Jun 16, 2023 | 26.11 | 26.11 | 24.41 | 24.74 | 3,723,167 | -0.95(-3.70%) |
Jun 15, 2023 | 24.83 | 25.83 | 24.62 | 25.69 | 2,025,930 | +0.64(+2.55%) |
Jun 14, 2023 | 25.78 | 25.81 | 24.80 | 25.05 | 1,654,252 | -0.45(-1.76%) |
Jun 13, 2023 | 26.21 | 26.65 | 25.38 | 25.50 | 4,336,838 | -0.30(-1.16%) |
Jun 12, 2023 | 24.02 | 26.30 | 23.72 | 25.80 | 3,649,832 | +1.79(+7.46%) |
Jun 09, 2023 | 24.73 | 24.86 | 23.91 | 24.01 | 1,426,445 | -0.46(-1.88%) |
Jun 08, 2023 | 24.12 | 24.53 | 23.86 | 24.47 | 1,527,759 | +0.36(+1.49%) |
Jun 07, 2023 | 23.48 | 24.49 | 23.27 | 24.11 | 2,178,384 | +0.88(+3.79%) |
Jun 06, 2023 | 23.71 | 23.96 | 23.18 | 23.23 | 2,093,264 | -0.59(-2.48%) |
Jun 05, 2023 | 24.42 | 24.42 | 23.66 | 23.82 | 1,806,958 | -0.41(-1.69%) |
Jun 02, 2023 | 24.90 | 25.05 | 23.84 | 24.23 | 1,365,379 | -0.05(-0.21%) |
Jun 01, 2023 | 23.59 | 24.80 | 23.03 | 24.28 | 1,730,131 | +0.79(+3.36%) |
May 31, 2023 | 23.75 | 24.03 | 22.89 | 23.49 | 1,475,509 | -0.31(-1.30%) |
May 30, 2023 | 24.11 | 24.39 | 23.23 | 23.80 | 1,870,675 | +0.17(+0.72%) |
May 26, 2023 | 23.47 | 23.86 | 23.21 | 23.63 | 1,408,391 | +0.18(+0.77%) |
May 25, 2023 | 23.70 | 23.97 | 23.21 | 23.45 | 1,271,935 | -0.21(-0.89%) |
May 24, 2023 | 23.64 | 23.82 | 22.77 | 23.66 | 1,935,522 | -0.18(-0.76%) |
May 23, 2023 | 24.03 | 24.41 | 23.66 | 23.84 | 1,281,456 | -0.32(-1.32%) |
May 22, 2023 | 23.81 | 24.49 | 23.81 | 24.16 | 2,072,175 | +0.55(+2.33%) |
May 19, 2023 | 23.80 | 24.81 | 23.24 | 23.61 | 2,606,203 | +0.12(+0.51%) |
May 18, 2023 | 23.59 | 24.79 | 23.19 | 23.49 | 7,920,078 | -0.08(-0.34%) |
May 17, 2023 | 23.54 | 24.02 | 23.08 | 23.57 | 1,920,829 | +0.04(+0.17%) |
May 16, 2023 | 24.56 | 25.08 | 23.37 | 23.53 | 3,120,514 | -1.18(-4.78%) |
May 15, 2023 | 24.23 | 24.96 | 23.83 | 24.71 | 2,360,542 | +0.63(+2.62%) |
May 12, 2023 | 23.19 | 24.60 | 23.19 | 24.08 | 4,037,351 | +1.19(+5.20%) |
May 11, 2023 | 23.25 | 23.70 | 22.48 | 22.89 | 2,906,705 | -0.49(-2.10%) |
May 10, 2023 | 24.39 | 24.68 | 23.33 | 23.38 | 3,300,063 | -0.73(-3.03%) |
May 09, 2023 | 23.90 | 24.61 | 21.81 | 24.11 | 10,159,580 | +4.39(+22.26%) |
May 08, 2023 | 19.19 | 20.38 | 19.01 | 19.72 | 4,961,452 | +0.76(+4.01%) |
May 05, 2023 | 18.50 | 19.05 | 18.14 | 18.96 | 2,261,583 | +0.84(+4.64%) |
May 04, 2023 | 18.55 | 18.73 | 17.75 | 18.12 | 2,307,426 | -0.43(-2.32%) |
May 03, 2023 | 18.25 | 19.29 | 17.99 | 18.55 | 4,399,343 | +0.30(+1.64%) |
May 02, 2023 | 18.23 | 18.64 | 17.32 | 18.25 | 7,529,980 | -2.04(-10.05%) |