Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.90 | 26.38 | 25.84 | 26.36 | 3,287,708 | +0.59(+2.28%) |
Jul 28, 2023 | 25.13 | 25.90 | 25.13 | 25.77 | 2,715,141 | +0.91(+3.67%) |
Jul 27, 2023 | 25.42 | 25.56 | 24.70 | 24.86 | 2,647,237 | -0.47(-1.86%) |
Jul 26, 2023 | 24.98 | 25.51 | 24.95 | 25.33 | 2,441,113 | +0.55(+2.22%) |
Jul 25, 2023 | 25.08 | 25.10 | 24.73 | 24.78 | 2,612,507 | -0.25(-0.98%) |
Jul 24, 2023 | 24.92 | 25.39 | 24.88 | 25.02 | 2,957,468 | +0.20(+0.79%) |
Jul 21, 2023 | 25.45 | 25.49 | 24.77 | 24.83 | 2,562,792 | -0.42(-1.67%) |
Jul 20, 2023 | 25.76 | 25.76 | 25.09 | 25.25 | 1,917,915 | -0.37(-1.45%) |
Jul 19, 2023 | 25.65 | 25.79 | 25.35 | 25.62 | 2,207,079 | +0.12(+0.46%) |
Jul 18, 2023 | 25.00 | 25.55 | 24.77 | 25.50 | 3,192,288 | +0.66(+2.64%) |
Jul 17, 2023 | 24.85 | 25.05 | 24.41 | 24.85 | 2,262,136 | -0.03(-0.12%) |
Jul 14, 2023 | 25.11 | 25.11 | 24.55 | 24.88 | 2,847,594 | -0.25(-0.98%) |
Jul 13, 2023 | 25.23 | 25.31 | 24.91 | 25.12 | 2,559,404 | +0.13(+0.51%) |
Jul 12, 2023 | 25.96 | 26.07 | 24.98 | 24.99 | 3,923,311 | -0.79(-3.07%) |
Jul 11, 2023 | 25.35 | 25.85 | 25.35 | 25.79 | 2,659,248 | +0.47(+1.87%) |
Jul 10, 2023 | 24.87 | 25.48 | 24.83 | 25.31 | 2,084,485 | +0.53(+2.14%) |
Jul 07, 2023 | 25.02 | 25.28 | 24.74 | 24.78 | 2,591,997 | -0.19(-0.77%) |
Jul 06, 2023 | 24.94 | 25.08 | 24.67 | 24.97 | 2,434,542 | -0.15(-0.61%) |
Jul 05, 2023 | 25.69 | 25.69 | 25.12 | 25.13 | 3,417,387 | -0.55(-2.14%) |
Jul 03, 2023 | 26.43 | 26.74 | 25.67 | 25.68 | 1,979,042 | -0.50(-1.92%) |
Jun 30, 2023 | 26.19 | 26.28 | 25.46 | 26.18 | 2,890,593 | +0.15(+0.59%) |
Jun 29, 2023 | 25.68 | 26.09 | 25.57 | 26.03 | 3,180,264 | +0.58(+2.28%) |
Jun 28, 2023 | 25.57 | 25.57 | 25.12 | 25.45 | 2,760,675 | -0.18(-0.72%) |
Jun 27, 2023 | 25.32 | 26.05 | 25.09 | 25.63 | 3,135,273 | +0.27(+1.07%) |
Jun 26, 2023 | 25.05 | 25.87 | 25.05 | 25.36 | 3,715,132 | +0.32(+1.27%) |
Jun 23, 2023 | 25.23 | 25.52 | 24.82 | 25.04 | 3,345,114 | -0.53(-2.08%) |
Jun 22, 2023 | 25.81 | 25.89 | 25.48 | 25.57 | 1,714,896 | -0.14(-0.56%) |
Jun 21, 2023 | 25.68 | 25.86 | 25.42 | 25.72 | 2,040,288 | +0.04(+0.15%) |
Jun 20, 2023 | 26.21 | 26.21 | 25.63 | 25.68 | 3,148,085 | -0.60(-2.28%) |
Jun 16, 2023 | 27.04 | 27.05 | 26.15 | 26.28 | 3,915,747 | -0.55(-2.05%) |
Jun 15, 2023 | 26.13 | 26.85 | 26.10 | 26.83 | 2,767,460 | +0.54(+2.06%) |
Jun 14, 2023 | 26.03 | 26.48 | 25.82 | 26.29 | 2,579,093 | +0.41(+1.57%) |
Jun 13, 2023 | 25.88 | 26.15 | 25.59 | 25.88 | 3,599,754 | +0.06(+0.22%) |
Jun 12, 2023 | 25.02 | 25.85 | 24.84 | 25.82 | 3,247,538 | +0.87(+3.48%) |
Jun 09, 2023 | 25.71 | 25.79 | 24.81 | 24.96 | 2,415,156 | -0.65(-2.53%) |
Jun 08, 2023 | 25.71 | 25.82 | 25.14 | 25.60 | 2,696,440 | -0.16(-0.64%) |
Jun 07, 2023 | 24.41 | 25.85 | 24.40 | 25.77 | 4,587,370 | +1.45(+5.96%) |
Jun 06, 2023 | 23.66 | 24.91 | 23.60 | 24.32 | 4,725,882 | +0.55(+2.32%) |
Jun 05, 2023 | 24.72 | 24.87 | 23.75 | 23.77 | 5,125,297 | -1.24(-4.94%) |
Jun 02, 2023 | 24.62 | 25.09 | 24.13 | 25.00 | 5,098,496 | +1.06(+4.44%) |
Jun 01, 2023 | 24.14 | 24.54 | 23.91 | 23.94 | 3,727,277 | -0.51(-2.09%) |
May 31, 2023 | 24.87 | 25.07 | 24.33 | 24.45 | 3,667,743 | -0.69(-2.73%) |
May 30, 2023 | 25.49 | 25.62 | 24.79 | 25.14 | 3,549,457 | -0.23(-0.91%) |
May 26, 2023 | 24.78 | 25.61 | 24.69 | 25.37 | 3,576,239 | +0.43(+1.74%) |
May 25, 2023 | 24.96 | 25.35 | 24.51 | 24.94 | 5,650,073 | -0.33(-1.30%) |
May 24, 2023 | 26.30 | 26.74 | 25.23 | 25.26 | 7,160,280 | -0.92(-3.50%) |
May 23, 2023 | 26.48 | 27.60 | 26.12 | 26.18 | 9,943,095 | -0.50(-1.88%) |
May 22, 2023 | 28.15 | 28.68 | 26.33 | 26.68 | 20,061,496 | -2.49(-8.54%) |
May 19, 2023 | 29.60 | 30.87 | 28.86 | 29.18 | 42,738,056 | -10.92(-27.24%) |
May 18, 2023 | 40.17 | 40.75 | 39.28 | 40.10 | 5,062,715 | -0.04(-0.10%) |
May 17, 2023 | 38.05 | 40.16 | 37.67 | 40.14 | 3,412,268 | +2.38(+6.29%) |
May 16, 2023 | 38.23 | 38.60 | 37.75 | 37.76 | 2,622,617 | -0.87(-2.25%) |
May 15, 2023 | 37.96 | 38.85 | 37.86 | 38.63 | 2,224,879 | +0.74(+1.96%) |
May 12, 2023 | 37.53 | 37.91 | 36.97 | 37.89 | 1,437,028 | +0.58(+1.55%) |
May 11, 2023 | 37.38 | 37.87 | 37.00 | 37.31 | 1,343,178 | -0.20(-0.54%) |
May 10, 2023 | 39.06 | 39.10 | 36.86 | 37.51 | 2,228,365 | -1.05(-2.73%) |
May 09, 2023 | 38.23 | 38.81 | 37.31 | 38.56 | 4,064,685 | +0.06(+0.15%) |
May 08, 2023 | 39.69 | 39.81 | 38.47 | 38.51 | 2,035,557 | -1.17(-2.95%) |
May 05, 2023 | 38.82 | 40.02 | 38.82 | 39.67 | 1,370,087 | +1.65(+4.34%) |
May 04, 2023 | 39.02 | 39.11 | 37.61 | 38.02 | 2,251,642 | -1.31(-3.34%) |
May 03, 2023 | 39.48 | 40.40 | 39.22 | 39.34 | 1,287,666 | -0.14(-0.37%) |
May 02, 2023 | 40.16 | 40.16 | 38.37 | 39.48 | 2,297,192 | -1.17(-2.87%) |