Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.00 | 28.16 | 27.78 | 28.13 | 4,547,736 | +0.24(+0.87%) |
Jul 28, 2023 | 27.96 | 28.05 | 27.64 | 27.89 | 3,483,290 | +0.27(+0.98%) |
Jul 27, 2023 | 27.61 | 28.05 | 27.54 | 27.62 | 4,616,620 | +0.04(+0.14%) |
Jul 26, 2023 | 27.49 | 27.89 | 27.44 | 27.58 | 4,769,128 | +0.48(+1.78%) |
Jul 25, 2023 | 27.75 | 28.00 | 27.06 | 27.09 | 5,181,855 | -0.61(-2.20%) |
Jul 24, 2023 | 27.50 | 27.92 | 27.40 | 27.70 | 4,966,294 | +0.42(+1.52%) |
Jul 21, 2023 | 28.34 | 28.37 | 27.28 | 27.29 | 6,564,475 | -1.00(-3.52%) |
Jul 20, 2023 | 28.22 | 28.47 | 27.57 | 28.28 | 8,911,296 | +0.73(+2.67%) |
Jul 19, 2023 | 27.06 | 27.64 | 26.87 | 27.55 | 8,364,204 | +0.55(+2.04%) |
Jul 18, 2023 | 26.34 | 27.04 | 26.23 | 27.00 | 5,781,403 | +0.60(+2.27%) |
Jul 17, 2023 | 26.05 | 26.48 | 25.91 | 26.40 | 4,704,514 | +0.32(+1.22%) |
Jul 14, 2023 | 26.77 | 26.79 | 25.92 | 26.08 | 5,349,771 | -0.43(-1.60%) |
Jul 13, 2023 | 26.47 | 26.81 | 26.27 | 26.50 | 5,744,963 | +0.22(+0.85%) |
Jul 12, 2023 | 26.58 | 27.02 | 26.04 | 26.28 | 7,215,519 | +0.13(+0.48%) |
Jul 11, 2023 | 25.98 | 26.26 | 25.77 | 26.16 | 5,134,884 | +0.38(+1.46%) |
Jul 10, 2023 | 25.72 | 25.92 | 25.51 | 25.78 | 5,659,903 | +0.02(+0.07%) |
Jul 07, 2023 | 25.43 | 26.11 | 25.43 | 25.76 | 6,166,407 | +0.32(+1.25%) |
Jul 06, 2023 | 25.44 | 25.49 | 24.72 | 25.44 | 5,289,942 | -0.21(-0.83%) |
Jul 05, 2023 | 25.61 | 25.91 | 25.33 | 25.65 | 3,554,029 | -0.21(-0.82%) |
Jul 03, 2023 | 25.51 | 25.99 | 25.46 | 25.87 | 2,351,203 | +0.53(+2.10%) |
Jun 30, 2023 | 25.67 | 25.70 | 25.29 | 25.33 | 4,047,603 | -0.04(-0.15%) |
Jun 29, 2023 | 25.67 | 25.73 | 25.25 | 25.37 | 4,779,930 | +0.20(+0.81%) |
Jun 28, 2023 | 24.85 | 25.18 | 24.52 | 25.17 | 5,211,342 | +0.18(+0.73%) |
Jun 27, 2023 | 24.76 | 25.15 | 24.39 | 24.99 | 3,982,895 | +0.21(+0.85%) |
Jun 26, 2023 | 24.56 | 24.92 | 24.54 | 24.78 | 5,676,854 | +0.40(+1.64%) |
Jun 23, 2023 | 24.21 | 24.48 | 24.07 | 24.38 | 4,903,186 | -0.10(-0.39%) |
Jun 22, 2023 | 25.34 | 25.34 | 24.45 | 24.47 | 5,841,109 | -0.82(-3.24%) |
Jun 21, 2023 | 25.67 | 25.67 | 25.12 | 25.29 | 4,969,007 | -0.18(-0.71%) |
Jun 20, 2023 | 25.12 | 25.54 | 24.80 | 25.48 | 5,330,318 | +0.14(+0.57%) |
Jun 16, 2023 | 25.49 | 25.63 | 25.14 | 25.33 | 11,693,579 | -0.22(-0.88%) |
Jun 15, 2023 | 24.64 | 25.73 | 24.53 | 25.56 | 6,497,243 | +0.79(+3.18%) |
Jun 14, 2023 | 25.16 | 25.73 | 24.55 | 24.77 | 9,470,074 | -0.66(-2.59%) |
Jun 13, 2023 | 24.82 | 25.60 | 24.59 | 25.43 | 6,270,084 | +0.69(+2.78%) |
Jun 12, 2023 | 25.09 | 25.83 | 24.27 | 24.74 | 9,209,401 | -0.47(-1.86%) |
Jun 09, 2023 | 25.63 | 25.73 | 25.18 | 25.21 | 5,007,920 | -0.53(-2.08%) |
Jun 08, 2023 | 25.85 | 25.91 | 25.30 | 25.74 | 4,748,871 | -0.14(-0.55%) |
Jun 07, 2023 | 25.76 | 26.03 | 25.26 | 25.89 | 5,440,704 | +0.32(+1.27%) |
Jun 06, 2023 | 24.33 | 25.70 | 24.20 | 25.56 | 6,826,082 | +1.23(+5.06%) |
Jun 05, 2023 | 24.96 | 24.98 | 24.10 | 24.33 | 4,775,010 | -0.44(-1.77%) |
Jun 02, 2023 | 24.29 | 24.93 | 23.96 | 24.77 | 7,098,991 | +1.11(+4.68%) |
Jun 01, 2023 | 23.35 | 23.95 | 22.92 | 23.66 | 7,296,491 | +0.50(+2.14%) |
May 31, 2023 | 23.96 | 24.02 | 23.12 | 23.17 | 9,631,616 | -1.13(-4.64%) |
May 30, 2023 | 24.24 | 24.30 | 23.55 | 24.29 | 5,307,816 | +0.18(+0.75%) |
May 26, 2023 | 23.91 | 24.20 | 23.56 | 24.11 | 5,344,162 | +0.20(+0.84%) |
May 25, 2023 | 23.93 | 24.26 | 23.60 | 23.91 | 6,177,614 | -0.29(-1.18%) |
May 24, 2023 | 24.35 | 24.51 | 23.84 | 24.20 | 6,892,288 | -0.54(-2.20%) |
May 23, 2023 | 24.52 | 25.24 | 24.35 | 24.74 | 6,538,614 | +0.45(+1.85%) |
May 22, 2023 | 24.18 | 24.45 | 23.85 | 24.29 | 7,789,529 | +0.33(+1.39%) |
May 19, 2023 | 24.06 | 24.23 | 23.37 | 23.96 | 8,174,912 | -0.07(-0.28%) |
May 18, 2023 | 24.12 | 24.17 | 23.63 | 24.02 | 7,076,416 | -0.10(-0.40%) |
May 17, 2023 | 23.31 | 24.20 | 23.28 | 24.12 | 9,283,090 | +1.42(+6.27%) |
May 16, 2023 | 23.11 | 23.27 | 22.68 | 22.70 | 5,576,414 | -0.42(-1.82%) |
May 15, 2023 | 22.68 | 23.18 | 22.55 | 23.12 | 5,799,439 | +0.57(+2.54%) |
May 12, 2023 | 22.78 | 22.86 | 22.22 | 22.55 | 9,222,501 | -0.04(-0.17%) |
May 11, 2023 | 22.71 | 22.75 | 22.08 | 22.58 | 11,629,261 | -0.55(-2.39%) |
May 10, 2023 | 23.95 | 23.95 | 22.84 | 23.14 | 7,758,093 | -0.41(-1.74%) |
May 09, 2023 | 23.01 | 23.68 | 22.81 | 23.55 | 6,010,571 | +0.25(+1.07%) |
May 08, 2023 | 24.40 | 24.46 | 23.14 | 23.30 | 9,678,342 | -0.49(-2.05%) |
May 05, 2023 | 23.40 | 23.89 | 22.87 | 23.79 | 13,180,292 | +1.60(+7.23%) |
May 04, 2023 | 22.12 | 22.61 | 21.44 | 22.18 | 19,693,880 | -0.69(-3.00%) |
May 03, 2023 | 23.50 | 24.03 | 22.77 | 22.87 | 9,298,749 | -0.52(-2.24%) |
May 02, 2023 | 24.48 | 24.54 | 22.85 | 23.39 | 12,572,791 | -1.25(-5.07%) |