Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.87 | 25.71 | 24.79 | 25.38 | 7,828,838 | +0.83(+3.36%) |
Jul 28, 2023 | 24.15 | 24.95 | 23.77 | 24.56 | 11,081,239 | -0.36(-1.44%) |
Jul 27, 2023 | 25.72 | 25.72 | 24.89 | 24.91 | 8,896,327 | -0.65(-2.53%) |
Jul 26, 2023 | 25.09 | 25.58 | 24.71 | 25.56 | 9,530,074 | +0.18(+0.71%) |
Jul 25, 2023 | 24.88 | 25.60 | 24.73 | 25.38 | 8,662,023 | +0.79(+3.20%) |
Jul 24, 2023 | 24.26 | 24.93 | 24.13 | 24.60 | 7,237,719 | +0.49(+2.02%) |
Jul 21, 2023 | 24.55 | 24.63 | 23.93 | 24.11 | 4,796,839 | -0.45(-1.82%) |
Jul 20, 2023 | 24.75 | 24.75 | 24.21 | 24.56 | 5,087,331 | +0.03(+0.12%) |
Jul 19, 2023 | 24.83 | 24.83 | 24.36 | 24.53 | 4,446,938 | -0.36(-1.44%) |
Jul 18, 2023 | 24.61 | 25.02 | 24.45 | 24.89 | 4,730,365 | +0.39(+1.58%) |
Jul 17, 2023 | 24.15 | 24.71 | 24.15 | 24.50 | 4,060,630 | +0.10(+0.41%) |
Jul 14, 2023 | 24.87 | 24.91 | 24.15 | 24.40 | 6,584,817 | -0.51(-2.04%) |
Jul 13, 2023 | 25.26 | 25.34 | 24.81 | 24.91 | 6,330,642 | -0.05(-0.20%) |
Jul 12, 2023 | 24.79 | 25.43 | 24.76 | 24.95 | 6,909,084 | +0.44(+1.79%) |
Jul 11, 2023 | 24.35 | 24.61 | 24.09 | 24.52 | 6,392,148 | +0.39(+1.61%) |
Jul 10, 2023 | 23.72 | 24.27 | 23.67 | 24.13 | 5,504,686 | +0.15(+0.62%) |
Jul 07, 2023 | 23.07 | 24.11 | 23.03 | 23.98 | 7,426,944 | +0.92(+3.97%) |
Jul 06, 2023 | 23.40 | 23.59 | 22.62 | 23.06 | 9,063,454 | -0.79(-3.30%) |
Jul 05, 2023 | 24.50 | 24.55 | 23.85 | 23.85 | 7,508,055 | -1.23(-4.92%) |
Jul 03, 2023 | 25.05 | 25.35 | 24.98 | 25.08 | 3,654,486 | +0.19(+0.76%) |
Jun 30, 2023 | 25.05 | 25.07 | 24.52 | 24.90 | 4,634,072 | +0.02(+0.08%) |
Jun 29, 2023 | 24.39 | 24.95 | 24.34 | 24.88 | 6,360,657 | +0.54(+2.21%) |
Jun 28, 2023 | 24.29 | 24.37 | 23.87 | 24.34 | 6,395,545 | -0.25(-1.01%) |
Jun 27, 2023 | 23.79 | 24.69 | 23.64 | 24.59 | 7,884,261 | +0.81(+3.39%) |
Jun 26, 2023 | 23.34 | 24.01 | 23.24 | 23.78 | 7,264,839 | +0.56(+2.40%) |
Jun 23, 2023 | 22.77 | 23.57 | 22.77 | 23.22 | 6,631,259 | -0.09(-0.38%) |
Jun 22, 2023 | 23.21 | 23.35 | 22.80 | 23.31 | 4,858,729 | +0.03(+0.13%) |
Jun 21, 2023 | 23.19 | 23.51 | 23.10 | 23.28 | 4,471,060 | -0.08(-0.34%) |
Jun 20, 2023 | 22.98 | 23.39 | 22.91 | 23.36 | 5,494,373 | +0.06(+0.26%) |
Jun 16, 2023 | 23.56 | 23.75 | 23.14 | 23.30 | 7,029,448 | -0.45(-1.89%) |
Jun 15, 2023 | 23.27 | 23.93 | 23.24 | 23.75 | 5,252,731 | +0.30(+1.27%) |
Jun 14, 2023 | 24.16 | 24.22 | 23.13 | 23.45 | 7,682,627 | -0.32(-1.34%) |
Jun 13, 2023 | 22.93 | 23.77 | 22.91 | 23.77 | 9,283,707 | +1.35(+6.04%) |
Jun 12, 2023 | 22.04 | 22.55 | 21.89 | 22.42 | 4,984,792 | +0.17(+0.76%) |
Jun 09, 2023 | 22.66 | 22.72 | 21.98 | 22.25 | 8,734,380 | -0.38(-1.67%) |
Jun 08, 2023 | 22.88 | 23.16 | 22.31 | 22.63 | 6,221,698 | -0.04(-0.18%) |
Jun 07, 2023 | 22.69 | 23.14 | 22.53 | 22.67 | 6,549,009 | +0.14(+0.62%) |
Jun 06, 2023 | 21.61 | 22.63 | 21.60 | 22.53 | 7,097,285 | +0.71(+3.24%) |
Jun 05, 2023 | 21.90 | 22.06 | 20.80 | 21.82 | 7,409,350 | -0.03(-0.14%) |
Jun 02, 2023 | 21.75 | 22.18 | 21.41 | 21.85 | 12,037,251 | +1.14(+5.53%) |
Jun 01, 2023 | 20.59 | 20.76 | 20.31 | 20.70 | 9,919,950 | -0.12(-0.57%) |
May 31, 2023 | 20.95 | 21.05 | 20.60 | 20.82 | 9,770,725 | -0.36(-1.69%) |
May 30, 2023 | 21.50 | 21.60 | 20.93 | 21.18 | 6,631,509 | -0.43(-1.98%) |
May 26, 2023 | 21.69 | 21.92 | 21.41 | 21.61 | 6,938,401 | +0.23(+1.07%) |
May 25, 2023 | 21.02 | 21.51 | 20.94 | 21.38 | 6,283,789 | +0.26(+1.23%) |
May 24, 2023 | 21.32 | 21.34 | 20.90 | 21.12 | 7,520,086 | -0.39(-1.80%) |
May 23, 2023 | 21.41 | 21.73 | 21.04 | 21.51 | 5,715,925 | -0.09(-0.41%) |
May 22, 2023 | 21.76 | 21.79 | 21.46 | 21.60 | 4,259,346 | -0.12(-0.55%) |
May 19, 2023 | 22.33 | 22.34 | 21.61 | 21.72 | 5,423,571 | -0.35(-1.58%) |
May 18, 2023 | 21.64 | 22.14 | 21.35 | 22.07 | 5,672,410 | +0.27(+1.23%) |
May 17, 2023 | 21.28 | 21.87 | 21.10 | 21.80 | 8,123,965 | +0.92(+4.39%) |
May 16, 2023 | 21.19 | 21.40 | 20.81 | 20.88 | 5,454,410 | -0.46(-2.15%) |
May 15, 2023 | 21.19 | 21.47 | 21.04 | 21.34 | 5,049,217 | +0.31(+1.47%) |
May 12, 2023 | 21.34 | 21.34 | 20.92 | 21.03 | 4,967,837 | -0.08(-0.38%) |
May 11, 2023 | 20.68 | 21.24 | 20.53 | 21.11 | 6,940,779 | -0.15(-0.70%) |
May 10, 2023 | 21.89 | 21.89 | 20.83 | 21.26 | 8,648,367 | -0.23(-1.07%) |
May 09, 2023 | 21.33 | 21.80 | 21.17 | 21.49 | 6,357,468 | +0.00(+0.00%) |
May 08, 2023 | 22.16 | 22.34 | 21.41 | 21.49 | 6,258,098 | -0.09(-0.42%) |
May 05, 2023 | 21.22 | 21.75 | 21.20 | 21.58 | 8,119,209 | +0.77(+3.68%) |
May 04, 2023 | 21.40 | 21.63 | 20.75 | 20.81 | 9,500,589 | -0.78(-3.63%) |
May 03, 2023 | 22.38 | 22.91 | 21.56 | 21.60 | 11,443,607 | -0.81(-3.63%) |
May 02, 2023 | 22.39 | 22.60 | 21.57 | 22.41 | 10,843,659 | -0.32(-1.40%) |