Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.03 | 31.52 | 30.86 | 31.42 | 23,077,416 | +0.22(+0.69%) |
Jul 28, 2023 | 30.43 | 31.21 | 30.37 | 31.20 | 39,739,164 | +2.19(+7.56%) |
Jul 27, 2023 | 29.71 | 29.79 | 28.97 | 29.01 | 22,572,140 | -0.64(-2.16%) |
Jul 26, 2023 | 28.97 | 29.80 | 28.95 | 29.65 | 24,290,918 | +0.67(+2.31%) |
Jul 25, 2023 | 29.69 | 29.88 | 28.92 | 28.98 | 24,810,372 | +0.03(+0.10%) |
Jul 24, 2023 | 27.61 | 29.36 | 27.45 | 28.95 | 44,724,688 | +1.26(+4.54%) |
Jul 21, 2023 | 28.01 | 28.08 | 27.61 | 27.69 | 10,645,100 | +0.10(+0.36%) |
Jul 20, 2023 | 27.62 | 27.89 | 27.43 | 27.59 | 14,045,937 | -0.22(-0.78%) |
Jul 19, 2023 | 28.17 | 28.48 | 27.79 | 27.81 | 17,237,926 | +0.32(+1.18%) |
Jul 18, 2023 | 28.03 | 28.06 | 27.25 | 27.49 | 25,870,528 | -1.10(-3.85%) |
Jul 17, 2023 | 28.32 | 28.68 | 28.02 | 28.59 | 14,951,127 | -0.17(-0.58%) |
Jul 14, 2023 | 29.07 | 29.10 | 28.63 | 28.76 | 21,178,856 | -0.88(-2.98%) |
Jul 13, 2023 | 29.24 | 29.67 | 29.11 | 29.64 | 32,351,142 | +1.00(+3.50%) |
Jul 12, 2023 | 28.42 | 28.81 | 28.11 | 28.64 | 31,782,342 | +1.18(+4.30%) |
Jul 11, 2023 | 27.19 | 27.56 | 26.91 | 27.46 | 14,659,598 | +0.36(+1.34%) |
Jul 10, 2023 | 26.64 | 27.22 | 26.62 | 27.09 | 14,066,094 | +0.08(+0.29%) |
Jul 07, 2023 | 26.32 | 27.21 | 26.32 | 27.02 | 28,071,720 | +0.97(+3.74%) |
Jul 06, 2023 | 26.30 | 26.49 | 25.92 | 26.04 | 13,982,444 | -0.85(-3.14%) |
Jul 05, 2023 | 26.97 | 26.98 | 26.68 | 26.89 | 11,074,421 | -0.22(-0.80%) |
Jul 03, 2023 | 27.14 | 27.49 | 26.99 | 27.10 | 10,963,611 | +0.63(+2.38%) |
Jun 30, 2023 | 26.48 | 26.69 | 26.27 | 26.47 | 10,207,712 | +0.10(+0.37%) |
Jun 29, 2023 | 26.40 | 26.50 | 26.17 | 26.38 | 14,626,728 | -0.56(-2.08%) |
Jun 28, 2023 | 26.96 | 27.02 | 26.62 | 26.94 | 14,443,698 | -0.34(-1.26%) |
Jun 27, 2023 | 27.11 | 27.35 | 27.04 | 27.28 | 12,843,355 | +0.85(+3.20%) |
Jun 26, 2023 | 26.52 | 26.82 | 26.42 | 26.43 | 11,316,080 | +0.13(+0.49%) |
Jun 23, 2023 | 26.58 | 26.62 | 26.12 | 26.31 | 14,617,590 | -0.74(-2.73%) |
Jun 22, 2023 | 27.02 | 27.17 | 26.68 | 27.04 | 9,736,493 | -0.05(-0.18%) |
Jun 21, 2023 | 27.10 | 27.55 | 27.00 | 27.09 | 15,477,362 | -0.28(-1.01%) |
Jun 20, 2023 | 28.09 | 28.22 | 27.35 | 27.37 | 27,835,962 | -1.65(-5.69%) |
Jun 16, 2023 | 29.66 | 29.66 | 28.72 | 29.02 | 21,390,346 | -0.29(-0.97%) |
Jun 15, 2023 | 29.31 | 29.47 | 28.98 | 29.31 | 23,675,066 | +0.55(+1.91%) |
Jun 14, 2023 | 28.02 | 28.88 | 27.98 | 28.76 | 25,849,564 | +0.78(+2.78%) |
Jun 13, 2023 | 28.07 | 28.53 | 27.90 | 27.98 | 18,751,592 | +0.64(+2.34%) |
Jun 12, 2023 | 27.55 | 27.64 | 27.31 | 27.34 | 14,277,402 | -0.09(-0.32%) |
Jun 09, 2023 | 27.56 | 27.70 | 27.25 | 27.43 | 17,921,960 | +0.05(+0.18%) |
Jun 08, 2023 | 27.02 | 27.56 | 27.02 | 27.38 | 17,701,906 | +0.41(+1.53%) |
Jun 07, 2023 | 27.06 | 27.72 | 26.90 | 26.97 | 22,741,022 | -0.29(-1.08%) |
Jun 06, 2023 | 26.17 | 27.39 | 26.16 | 27.26 | 25,407,562 | +0.96(+3.66%) |
Jun 05, 2023 | 26.34 | 26.40 | 26.00 | 26.30 | 14,890,627 | -0.22(-0.82%) |
Jun 02, 2023 | 26.60 | 26.98 | 26.47 | 26.51 | 29,497,672 | +0.77(+2.98%) |
Jun 01, 2023 | 24.63 | 25.94 | 24.60 | 25.75 | 36,665,432 | +1.22(+4.97%) |
May 31, 2023 | 24.59 | 24.59 | 23.93 | 24.53 | 26,150,638 | -0.18(-0.72%) |
May 30, 2023 | 25.33 | 25.51 | 24.53 | 24.70 | 23,929,688 | -0.93(-3.64%) |
May 26, 2023 | 25.34 | 25.84 | 25.13 | 25.64 | 19,799,582 | +0.74(+2.96%) |
May 25, 2023 | 25.36 | 25.43 | 24.84 | 24.90 | 22,351,690 | -0.53(-2.09%) |
May 24, 2023 | 25.61 | 25.91 | 25.28 | 25.43 | 13,673,186 | -0.42(-1.63%) |
May 23, 2023 | 26.22 | 26.37 | 25.83 | 25.86 | 18,411,788 | -0.84(-3.13%) |
May 22, 2023 | 26.75 | 27.16 | 26.63 | 26.69 | 16,135,189 | +0.54(+2.07%) |
May 19, 2023 | 26.33 | 26.70 | 26.01 | 26.15 | 15,321,288 | -0.24(-0.89%) |
May 18, 2023 | 27.41 | 27.45 | 26.24 | 26.39 | 31,395,644 | -1.15(-4.18%) |
May 17, 2023 | 27.11 | 27.60 | 27.00 | 27.54 | 19,522,962 | -0.04(-0.14%) |
May 16, 2023 | 27.23 | 27.68 | 27.05 | 27.58 | 18,197,972 | -0.29(-1.02%) |
May 15, 2023 | 27.18 | 27.96 | 26.92 | 27.86 | 27,776,244 | +1.52(+5.79%) |
May 12, 2023 | 26.67 | 26.72 | 26.29 | 26.34 | 18,063,560 | -0.76(-2.79%) |
May 11, 2023 | 26.30 | 27.18 | 26.26 | 27.09 | 24,896,694 | +0.88(+3.34%) |
May 10, 2023 | 26.15 | 26.51 | 25.93 | 26.22 | 18,682,118 | -0.10(-0.37%) |
May 09, 2023 | 26.05 | 26.42 | 25.93 | 26.32 | 13,042,262 | -0.67(-2.48%) |
May 08, 2023 | 27.09 | 27.10 | 26.73 | 26.99 | 11,273,246 | -0.22(-0.80%) |
May 05, 2023 | 27.09 | 27.27 | 26.81 | 27.20 | 11,991,496 | +0.33(+1.24%) |
May 04, 2023 | 26.56 | 27.13 | 26.54 | 26.87 | 20,811,872 | +0.45(+1.71%) |
May 03, 2023 | 26.40 | 26.62 | 26.16 | 26.42 | 11,913,301 | -0.03(-0.11%) |
May 02, 2023 | 27.06 | 27.08 | 26.18 | 26.44 | 24,838,580 | -0.95(-3.48%) |