Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.87 | 25.87 | 25.59 | 25.65 | 71,555 | -0.23(-0.89%) |
Jul 28, 2023 | 25.89 | 25.94 | 25.77 | 25.88 | 936,843 | +0.28(+1.09%) |
Jul 27, 2023 | 25.81 | 25.91 | 25.60 | 25.60 | 187,336 | -0.20(-0.79%) |
Jul 26, 2023 | 25.76 | 25.90 | 25.76 | 25.80 | 70,347 | -0.02(-0.06%) |
Jul 25, 2023 | 25.79 | 25.88 | 25.75 | 25.82 | 43,966 | -0.03(-0.11%) |
Jul 24, 2023 | 25.79 | 25.88 | 25.77 | 25.85 | 37,706 | +0.09(+0.34%) |
Jul 21, 2023 | 25.76 | 25.82 | 25.72 | 25.76 | 25,259 | -0.01(-0.04%) |
Jul 20, 2023 | 25.49 | 25.77 | 25.48 | 25.77 | 44,631 | +0.29(+1.13%) |
Jul 19, 2023 | 25.19 | 25.48 | 25.19 | 25.48 | 47,675 | +0.38(+1.53%) |
Jul 18, 2023 | 25.15 | 25.37 | 25.06 | 25.10 | 35,819 | -0.03(-0.12%) |
Jul 17, 2023 | 25.20 | 25.26 | 25.11 | 25.13 | 107,256 | -0.12(-0.49%) |
Jul 14, 2023 | 25.19 | 25.26 | 25.07 | 25.25 | 105,231 | +0.08(+0.31%) |
Jul 13, 2023 | 25.17 | 25.23 | 25.06 | 25.18 | 26,123 | +0.11(+0.42%) |
Jul 12, 2023 | 25.21 | 25.21 | 25.04 | 25.07 | 93,250 | +0.01(+0.04%) |
Jul 11, 2023 | 25.08 | 25.09 | 24.97 | 25.06 | 54,521 | +0.04(+0.15%) |
Jul 10, 2023 | 25.17 | 25.26 | 25.00 | 25.02 | 63,793 | -0.09(-0.34%) |
Jul 07, 2023 | 25.22 | 25.36 | 25.11 | 25.11 | 55,607 | -0.25(-0.99%) |
Jul 06, 2023 | 25.34 | 25.37 | 25.26 | 25.36 | 147,212 | -0.12(-0.45%) |
Jul 05, 2023 | 25.37 | 25.47 | 25.26 | 25.47 | 276,134 | -0.04(-0.15%) |
Jul 03, 2023 | 25.21 | 25.51 | 25.21 | 25.51 | 50,924 | +0.30(+1.18%) |
Jun 30, 2023 | 25.11 | 25.27 | 25.11 | 25.21 | 90,819 | +0.10(+0.38%) |
Jun 29, 2023 | 25.00 | 25.13 | 24.97 | 25.12 | 127,699 | +0.13(+0.54%) |
Jun 28, 2023 | 25.17 | 25.17 | 24.86 | 24.98 | 97,587 | -0.40(-1.59%) |
Jun 27, 2023 | 25.45 | 25.45 | 25.30 | 25.39 | 42,462 | +0.08(+0.33%) |
Jun 26, 2023 | 25.25 | 25.37 | 25.08 | 25.30 | 38,357 | -0.02(-0.08%) |
Jun 23, 2023 | 25.58 | 25.58 | 25.30 | 25.32 | 133,716 | -0.19(-0.73%) |
Jun 22, 2023 | 25.46 | 25.54 | 25.42 | 25.51 | 88,652 | +0.09(+0.37%) |
Jun 21, 2023 | 25.28 | 25.50 | 25.19 | 25.42 | 86,640 | +0.09(+0.36%) |
Jun 20, 2023 | 25.51 | 25.59 | 25.32 | 25.32 | 74,304 | -0.27(-1.05%) |
Jun 16, 2023 | 25.62 | 25.66 | 25.51 | 25.59 | 215,918 | +0.09(+0.34%) |
Jun 15, 2023 | 25.46 | 25.53 | 25.39 | 25.50 | 312,963 | +0.19(+0.75%) |
Jun 14, 2023 | 25.36 | 25.48 | 25.30 | 25.31 | 97,995 | +0.01(+0.05%) |
Jun 13, 2023 | 25.19 | 25.34 | 25.13 | 25.30 | 126,720 | +0.09(+0.37%) |
Jun 12, 2023 | 25.29 | 25.41 | 25.12 | 25.21 | 47,630 | -0.07(-0.27%) |
Jun 09, 2023 | 25.27 | 25.43 | 25.27 | 25.27 | 847,695 | -0.08(-0.30%) |
Jun 08, 2023 | 25.16 | 25.41 | 25.12 | 25.35 | 244,023 | +0.15(+0.61%) |
Jun 07, 2023 | 25.15 | 25.35 | 24.94 | 25.20 | 204,699 | -0.20(-0.79%) |
Jun 06, 2023 | 25.53 | 25.56 | 25.20 | 25.40 | 64,712 | -0.15(-0.60%) |
Jun 05, 2023 | 25.68 | 25.72 | 25.47 | 25.55 | 102,097 | -0.06(-0.23%) |
Jun 02, 2023 | 25.24 | 25.64 | 25.24 | 25.61 | 151,341 | +0.34(+1.36%) |
Jun 01, 2023 | 25.17 | 25.28 | 25.17 | 25.27 | 138,870 | +0.16(+0.65%) |
May 31, 2023 | 25.06 | 25.20 | 25.05 | 25.10 | 149,343 | +0.01(+0.04%) |
May 30, 2023 | 25.37 | 25.37 | 25.06 | 25.09 | 265,794 | -0.27(-1.06%) |
May 26, 2023 | 25.38 | 25.49 | 25.30 | 25.36 | 127,870 | -0.08(-0.30%) |
May 25, 2023 | 25.39 | 25.51 | 25.27 | 25.44 | 46,588 | -0.11(-0.43%) |
May 24, 2023 | 25.67 | 25.67 | 25.50 | 25.55 | 86,574 | -0.14(-0.54%) |
May 23, 2023 | 25.65 | 25.76 | 25.59 | 25.69 | 115,737 | -0.08(-0.30%) |
May 22, 2023 | 26.09 | 26.09 | 25.73 | 25.76 | 175,577 | -0.26(-0.99%) |
May 19, 2023 | 26.04 | 26.16 | 25.93 | 26.02 | 253,040 | -0.04(-0.16%) |
May 18, 2023 | 26.04 | 26.08 | 25.89 | 26.06 | 33,345 | -0.07(-0.25%) |
May 17, 2023 | 26.25 | 26.25 | 25.94 | 26.13 | 165,902 | -0.04(-0.14%) |
May 16, 2023 | 26.10 | 26.27 | 26.10 | 26.17 | 70,512 | -0.24(-0.90%) |
May 15, 2023 | 26.55 | 26.55 | 26.35 | 26.41 | 102,518 | -0.08(-0.29%) |
May 12, 2023 | 26.41 | 26.56 | 26.40 | 26.48 | 94,444 | +0.03(+0.11%) |
May 11, 2023 | 26.38 | 26.45 | 26.16 | 26.45 | 63,702 | +0.15(+0.58%) |
May 10, 2023 | 26.46 | 26.46 | 26.18 | 26.30 | 89,402 | -0.06(-0.22%) |
May 09, 2023 | 26.47 | 26.49 | 26.36 | 26.36 | 59,251 | -0.14(-0.54%) |
May 08, 2023 | 26.54 | 26.66 | 26.50 | 26.50 | 199,702 | -0.24(-0.90%) |
May 05, 2023 | 26.58 | 26.80 | 26.57 | 26.74 | 113,603 | +0.23(+0.87%) |
May 04, 2023 | 26.52 | 26.61 | 26.41 | 26.51 | 51,153 | -0.05(-0.18%) |
May 03, 2023 | 26.61 | 26.77 | 26.53 | 26.56 | 46,450 | -0.04(-0.14%) |
May 02, 2023 | 26.68 | 26.68 | 26.28 | 26.60 | 25,187 | -0.08(-0.31%) |