Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.31 | 27.55 | 27.30 | 27.51 | 103,933 | +0.22(+0.80%) |
Jul 28, 2023 | 27.00 | 27.30 | 26.95 | 27.29 | 140,604 | +0.68(+2.57%) |
Jul 27, 2023 | 27.20 | 27.20 | 26.55 | 26.61 | 165,907 | -0.20(-0.74%) |
Jul 26, 2023 | 26.55 | 26.95 | 26.52 | 26.81 | 92,299 | +0.25(+0.93%) |
Jul 25, 2023 | 26.57 | 26.73 | 26.57 | 26.56 | 1,541,052 | +0.13(+0.49%) |
Jul 24, 2023 | 26.34 | 26.53 | 26.24 | 26.43 | 225,484 | +0.09(+0.36%) |
Jul 21, 2023 | 26.68 | 26.73 | 26.24 | 26.34 | 254,387 | -0.21(-0.80%) |
Jul 20, 2023 | 26.91 | 26.96 | 26.41 | 26.55 | 173,104 | -0.61(-2.26%) |
Jul 19, 2023 | 27.25 | 27.34 | 27.03 | 27.17 | 152,797 | +0.00(+0.00%) |
Jul 18, 2023 | 26.98 | 27.22 | 26.84 | 27.17 | 104,120 | +0.24(+0.88%) |
Jul 17, 2023 | 26.73 | 27.00 | 26.60 | 26.93 | 142,361 | +0.22(+0.82%) |
Jul 14, 2023 | 27.19 | 27.19 | 26.64 | 26.71 | 106,347 | -0.38(-1.39%) |
Jul 13, 2023 | 26.91 | 27.13 | 26.81 | 27.09 | 164,297 | +0.38(+1.41%) |
Jul 12, 2023 | 26.66 | 26.79 | 26.56 | 26.71 | 234,973 | +0.41(+1.55%) |
Jul 11, 2023 | 26.17 | 26.32 | 26.01 | 26.30 | 108,108 | +0.25(+0.95%) |
Jul 10, 2023 | 25.84 | 26.09 | 25.70 | 26.06 | 113,956 | +0.19(+0.73%) |
Jul 07, 2023 | 25.56 | 26.11 | 25.48 | 25.87 | 113,799 | +0.39(+1.52%) |
Jul 06, 2023 | 25.58 | 25.66 | 25.23 | 25.48 | 94,205 | -0.45(-1.72%) |
Jul 05, 2023 | 25.93 | 26.05 | 25.87 | 25.93 | 236,987 | -0.16(-0.61%) |
Jul 03, 2023 | 26.03 | 26.25 | 26.01 | 26.09 | 65,257 | +0.28(+1.08%) |
Jun 30, 2023 | 25.65 | 25.88 | 25.56 | 25.81 | 84,536 | +0.49(+1.92%) |
Jun 29, 2023 | 25.14 | 25.34 | 25.09 | 25.32 | 55,876 | +0.22(+0.89%) |
Jun 28, 2023 | 24.89 | 25.15 | 24.89 | 25.10 | 84,516 | +0.07(+0.28%) |
Jun 27, 2023 | 24.63 | 25.08 | 24.58 | 25.03 | 105,134 | +0.52(+2.13%) |
Jun 26, 2023 | 24.62 | 24.95 | 24.50 | 24.51 | 145,037 | -0.07(-0.28%) |
Jun 23, 2023 | 24.66 | 24.79 | 24.52 | 24.58 | 98,621 | -0.57(-2.27%) |
Jun 22, 2023 | 24.94 | 25.17 | 24.89 | 25.15 | 81,102 | -0.04(-0.16%) |
Jun 21, 2023 | 25.46 | 25.50 | 25.10 | 25.19 | 125,225 | -0.31(-1.23%) |
Jun 20, 2023 | 25.55 | 25.64 | 25.22 | 25.50 | 117,112 | -0.30(-1.14%) |
Jun 16, 2023 | 26.06 | 26.13 | 25.72 | 25.80 | 180,224 | -0.24(-0.91%) |
Jun 15, 2023 | 25.66 | 26.09 | 25.60 | 26.03 | 138,872 | +0.27(+1.03%) |
Jun 14, 2023 | 25.77 | 25.97 | 25.51 | 25.77 | 321,427 | +0.01(+0.04%) |
Jun 13, 2023 | 25.34 | 25.77 | 25.28 | 25.76 | 319,614 | +0.72(+2.87%) |
Jun 12, 2023 | 24.90 | 25.06 | 24.73 | 25.04 | 154,000 | +0.35(+1.44%) |
Jun 09, 2023 | 24.82 | 25.01 | 24.61 | 24.69 | 94,375 | +0.06(+0.24%) |
Jun 08, 2023 | 24.39 | 24.68 | 24.36 | 24.63 | 152,520 | +0.19(+0.77%) |
Jun 07, 2023 | 24.54 | 24.70 | 24.36 | 24.44 | 140,134 | -0.05(-0.20%) |
Jun 06, 2023 | 23.88 | 24.49 | 23.78 | 24.49 | 84,571 | +0.61(+2.56%) |
Jun 05, 2023 | 24.04 | 24.11 | 23.81 | 23.88 | 168,599 | -0.18(-0.74%) |
Jun 02, 2023 | 23.88 | 24.07 | 23.76 | 24.06 | 178,265 | +0.59(+2.52%) |
Jun 01, 2023 | 23.12 | 23.57 | 22.97 | 23.46 | 217,252 | +0.42(+1.84%) |
May 31, 2023 | 23.18 | 23.32 | 22.83 | 23.04 | 63,892 | -0.41(-1.76%) |
May 30, 2023 | 23.58 | 23.71 | 23.27 | 23.45 | 162,407 | +0.09(+0.38%) |
May 26, 2023 | 22.85 | 23.42 | 22.82 | 23.37 | 120,919 | +0.56(+2.46%) |
May 25, 2023 | 22.92 | 22.97 | 22.64 | 22.81 | 111,467 | +0.28(+1.22%) |
May 24, 2023 | 22.70 | 22.70 | 22.39 | 22.53 | 185,167 | -0.46(-2.01%) |
May 23, 2023 | 23.19 | 23.39 | 22.94 | 22.99 | 52,757 | -0.42(-1.81%) |
May 22, 2023 | 22.98 | 23.46 | 22.98 | 23.42 | 207,486 | +0.39(+1.69%) |
May 19, 2023 | 23.10 | 23.18 | 22.91 | 23.03 | 160,593 | -0.02(-0.11%) |
May 18, 2023 | 22.85 | 23.09 | 22.79 | 23.05 | 184,871 | +0.23(+0.99%) |
May 17, 2023 | 22.40 | 22.83 | 22.32 | 22.82 | 100,503 | +0.50(+2.25%) |
May 16, 2023 | 22.38 | 22.47 | 22.27 | 22.32 | 74,907 | -0.15(-0.66%) |
May 15, 2023 | 22.25 | 22.52 | 22.17 | 22.47 | 71,470 | +0.26(+1.15%) |
May 12, 2023 | 22.44 | 22.46 | 22.03 | 22.21 | 85,076 | -0.20(-0.88%) |
May 11, 2023 | 22.48 | 22.48 | 22.21 | 22.41 | 131,661 | +0.00(+0.00%) |
May 10, 2023 | 22.54 | 22.61 | 22.19 | 22.41 | 104,005 | +0.16(+0.71%) |
May 09, 2023 | 22.20 | 22.26 | 22.15 | 22.25 | 62,545 | -0.15(-0.66%) |
May 08, 2023 | 22.33 | 22.42 | 22.21 | 22.40 | 94,081 | +0.14(+0.62%) |
May 05, 2023 | 21.83 | 22.29 | 21.83 | 22.26 | 60,690 | +0.69(+3.19%) |
May 04, 2023 | 21.64 | 21.67 | 21.49 | 21.57 | 121,514 | -0.13(-0.59%) |
May 03, 2023 | 21.79 | 22.09 | 21.70 | 21.70 | 451,047 | -0.08(-0.36%) |
May 02, 2023 | 21.91 | 21.91 | 21.61 | 21.78 | 136,958 | -0.20(-0.90%) |