Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.58 | 28.61 | 28.13 | 28.25 | 17,450,100 | -0.26(-0.92%) |
Jul 28, 2023 | 28.63 | 29.10 | 27.60 | 28.51 | 6,294,528 | +1.06(+3.87%) |
Jul 27, 2023 | 28.15 | 28.27 | 27.33 | 27.45 | 4,922,068 | -0.57(-2.03%) |
Jul 26, 2023 | 28.22 | 28.44 | 27.93 | 28.02 | 3,271,962 | -0.27(-0.96%) |
Jul 25, 2023 | 28.38 | 28.54 | 28.20 | 28.29 | 2,210,045 | -0.24(-0.85%) |
Jul 24, 2023 | 28.38 | 28.77 | 28.37 | 28.53 | 2,263,754 | +0.20(+0.72%) |
Jul 21, 2023 | 28.73 | 28.80 | 28.30 | 28.33 | 2,319,040 | -0.28(-0.98%) |
Jul 20, 2023 | 28.83 | 28.92 | 28.36 | 28.61 | 2,866,200 | -0.38(-1.30%) |
Jul 19, 2023 | 28.58 | 29.07 | 28.50 | 28.98 | 3,337,249 | +0.50(+1.76%) |
Jul 18, 2023 | 28.01 | 28.60 | 27.92 | 28.48 | 3,083,825 | +0.56(+2.01%) |
Jul 17, 2023 | 27.38 | 28.02 | 27.29 | 27.92 | 3,143,370 | +0.44(+1.62%) |
Jul 14, 2023 | 28.26 | 28.31 | 27.40 | 27.48 | 2,908,508 | -0.74(-2.64%) |
Jul 13, 2023 | 27.69 | 28.59 | 27.66 | 28.22 | 4,371,907 | +0.75(+2.74%) |
Jul 12, 2023 | 27.28 | 27.67 | 27.16 | 27.47 | 3,162,578 | +0.66(+2.45%) |
Jul 11, 2023 | 26.55 | 26.83 | 26.15 | 26.81 | 3,499,970 | +0.58(+2.21%) |
Jul 10, 2023 | 25.44 | 26.36 | 25.35 | 26.23 | 3,930,471 | +0.97(+3.82%) |
Jul 07, 2023 | 25.10 | 25.55 | 25.04 | 25.26 | 5,552,324 | +0.13(+0.50%) |
Jul 06, 2023 | 25.31 | 25.35 | 24.82 | 25.14 | 3,493,342 | -0.49(-1.92%) |
Jul 05, 2023 | 25.79 | 26.02 | 25.56 | 25.63 | 2,763,922 | -0.35(-1.34%) |
Jul 03, 2023 | 25.84 | 26.12 | 25.76 | 25.98 | 998,407 | +0.17(+0.67%) |
Jun 30, 2023 | 26.05 | 26.11 | 25.69 | 25.81 | 3,535,786 | -0.09(-0.34%) |
Jun 29, 2023 | 25.49 | 25.89 | 25.48 | 25.89 | 2,460,705 | +0.41(+1.59%) |
Jun 28, 2023 | 25.56 | 25.56 | 25.27 | 25.49 | 2,586,757 | +0.03(+0.11%) |
Jun 27, 2023 | 24.80 | 25.53 | 24.65 | 25.46 | 2,643,024 | +0.77(+3.13%) |
Jun 26, 2023 | 24.37 | 24.79 | 24.36 | 24.68 | 2,082,723 | +0.30(+1.21%) |
Jun 23, 2023 | 24.03 | 24.48 | 24.00 | 24.39 | 3,126,840 | +0.07(+0.28%) |
Jun 22, 2023 | 24.84 | 24.99 | 24.32 | 24.32 | 2,289,266 | -0.64(-2.56%) |
Jun 21, 2023 | 25.15 | 25.23 | 24.93 | 24.96 | 2,699,660 | -0.26(-1.02%) |
Jun 20, 2023 | 25.53 | 25.53 | 25.05 | 25.22 | 3,401,848 | -0.54(-2.11%) |
Jun 16, 2023 | 26.13 | 26.27 | 25.70 | 25.76 | 3,391,537 | -0.32(-1.21%) |
Jun 15, 2023 | 25.54 | 26.16 | 25.53 | 26.08 | 2,425,295 | +0.36(+1.41%) |
Jun 14, 2023 | 25.94 | 26.27 | 25.52 | 25.72 | 3,241,681 | -0.07(-0.26%) |
Jun 13, 2023 | 25.19 | 25.90 | 25.11 | 25.78 | 3,732,975 | +0.56(+2.23%) |
Jun 12, 2023 | 25.11 | 25.43 | 24.90 | 25.22 | 4,818,481 | +0.03(+0.11%) |
Jun 09, 2023 | 25.04 | 25.43 | 24.99 | 25.19 | 3,109,630 | +0.21(+0.84%) |
Jun 08, 2023 | 25.06 | 25.13 | 24.79 | 24.98 | 2,666,552 | -0.11(-0.42%) |
Jun 07, 2023 | 24.72 | 25.20 | 24.62 | 25.09 | 3,500,419 | +0.50(+2.02%) |
Jun 06, 2023 | 23.88 | 24.66 | 23.86 | 24.59 | 2,637,829 | +0.67(+2.80%) |
Jun 05, 2023 | 23.88 | 24.00 | 23.60 | 23.92 | 2,025,107 | +0.02(+0.08%) |
Jun 02, 2023 | 23.71 | 24.02 | 23.64 | 23.90 | 2,813,355 | +0.57(+2.46%) |
Jun 01, 2023 | 22.98 | 23.42 | 22.89 | 23.33 | 3,460,282 | +0.39(+1.71%) |
May 31, 2023 | 23.45 | 23.61 | 22.79 | 22.94 | 6,983,397 | -0.67(-2.83%) |
May 30, 2023 | 23.61 | 23.76 | 23.43 | 23.61 | 2,638,938 | +0.10(+0.41%) |
May 26, 2023 | 23.29 | 23.59 | 23.19 | 23.51 | 2,160,211 | +0.33(+1.44%) |
May 25, 2023 | 22.96 | 23.23 | 22.87 | 23.18 | 2,546,671 | +0.17(+0.75%) |
May 24, 2023 | 23.12 | 23.20 | 22.86 | 23.00 | 2,613,404 | -0.28(-1.19%) |
May 23, 2023 | 23.36 | 23.71 | 23.26 | 23.28 | 2,704,220 | -0.23(-0.98%) |
May 22, 2023 | 23.49 | 23.66 | 23.26 | 23.51 | 2,047,980 | +0.11(+0.49%) |
May 19, 2023 | 23.71 | 23.71 | 23.11 | 23.39 | 2,463,205 | -0.17(-0.73%) |
May 18, 2023 | 23.33 | 23.62 | 23.16 | 23.57 | 2,943,929 | +0.20(+0.86%) |
May 17, 2023 | 23.13 | 23.48 | 22.91 | 23.37 | 2,209,926 | +0.42(+1.83%) |
May 16, 2023 | 23.20 | 23.30 | 22.95 | 22.95 | 1,674,184 | -0.47(-2.00%) |
May 15, 2023 | 23.44 | 23.55 | 23.30 | 23.41 | 2,153,327 | +0.02(+0.08%) |
May 12, 2023 | 23.56 | 23.63 | 23.15 | 23.39 | 2,473,897 | -0.03(-0.12%) |
May 11, 2023 | 23.82 | 23.82 | 23.16 | 23.42 | 4,054,800 | -0.46(-1.92%) |
May 10, 2023 | 24.32 | 24.56 | 23.77 | 23.88 | 3,281,976 | -0.11(-0.48%) |
May 09, 2023 | 23.92 | 24.13 | 23.81 | 24.00 | 2,122,200 | -0.23(-0.95%) |
May 08, 2023 | 24.55 | 24.63 | 23.97 | 24.23 | 3,141,367 | -0.17(-0.70%) |
May 05, 2023 | 24.34 | 24.54 | 24.23 | 24.40 | 2,896,250 | +0.42(+1.75%) |
May 04, 2023 | 23.78 | 24.00 | 23.41 | 23.98 | 3,623,355 | -0.04(-0.16%) |
May 03, 2023 | 24.04 | 24.55 | 23.92 | 24.02 | 3,167,364 | -0.08(-0.32%) |
May 02, 2023 | 24.69 | 24.74 | 23.64 | 24.09 | 4,757,735 | -0.87(-3.48%) |