Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.36 | 27.61 | 27.16 | 27.29 | 5,939,367 | +0.09(+0.32%) |
Jul 28, 2023 | 27.46 | 27.49 | 27.10 | 27.20 | 4,188,807 | +0.02(+0.07%) |
Jul 27, 2023 | 27.51 | 27.61 | 27.05 | 27.18 | 4,055,704 | -0.44(-1.58%) |
Jul 26, 2023 | 27.32 | 27.84 | 27.30 | 27.62 | 5,162,118 | +0.30(+1.10%) |
Jul 25, 2023 | 27.28 | 27.36 | 27.14 | 27.31 | 3,047,520 | +0.07(+0.25%) |
Jul 24, 2023 | 27.32 | 27.43 | 27.01 | 27.25 | 4,871,555 | -0.03(-0.11%) |
Jul 21, 2023 | 27.24 | 27.62 | 27.12 | 27.28 | 6,960,276 | +0.06(+0.21%) |
Jul 20, 2023 | 26.95 | 27.29 | 26.67 | 27.22 | 6,197,506 | +0.31(+1.16%) |
Jul 19, 2023 | 26.63 | 27.04 | 26.57 | 26.91 | 4,388,463 | +0.40(+1.50%) |
Jul 18, 2023 | 26.75 | 27.00 | 26.32 | 26.51 | 3,682,122 | -0.17(-0.66%) |
Jul 17, 2023 | 27.04 | 27.11 | 26.66 | 26.68 | 5,209,473 | -0.46(-1.68%) |
Jul 14, 2023 | 27.31 | 27.31 | 26.95 | 27.14 | 4,912,588 | -0.21(-0.78%) |
Jul 13, 2023 | 27.18 | 27.37 | 27.10 | 27.35 | 3,434,969 | +0.09(+0.32%) |
Jul 12, 2023 | 26.93 | 27.29 | 26.84 | 27.27 | 2,787,700 | +0.50(+1.85%) |
Jul 11, 2023 | 26.50 | 26.77 | 26.40 | 26.77 | 2,071,558 | +0.34(+1.29%) |
Jul 10, 2023 | 26.67 | 26.67 | 26.22 | 26.43 | 3,322,246 | -0.30(-1.13%) |
Jul 07, 2023 | 26.75 | 26.92 | 26.57 | 26.73 | 5,566,226 | -0.20(-0.76%) |
Jul 06, 2023 | 26.87 | 26.95 | 26.56 | 26.94 | 3,518,568 | -0.15(-0.54%) |
Jul 05, 2023 | 26.57 | 27.18 | 26.48 | 27.08 | 4,921,129 | +0.45(+1.68%) |
Jul 03, 2023 | 26.44 | 26.65 | 26.36 | 26.63 | 1,515,726 | +0.07(+0.26%) |
Jun 30, 2023 | 26.41 | 26.61 | 26.31 | 26.57 | 3,851,271 | +0.17(+0.66%) |
Jun 29, 2023 | 26.17 | 26.56 | 26.13 | 26.39 | 3,699,033 | +0.04(+0.15%) |
Jun 28, 2023 | 26.60 | 26.60 | 26.19 | 26.35 | 3,722,323 | -0.30(-1.13%) |
Jun 27, 2023 | 26.48 | 26.73 | 26.37 | 26.65 | 3,056,611 | +0.18(+0.70%) |
Jun 26, 2023 | 26.07 | 26.53 | 25.99 | 26.47 | 3,803,951 | +0.51(+1.98%) |
Jun 23, 2023 | 26.43 | 26.51 | 25.94 | 25.95 | 3,401,000 | -0.42(-1.58%) |
Jun 22, 2023 | 26.77 | 26.85 | 26.32 | 26.37 | 2,238,032 | -0.34(-1.27%) |
Jun 21, 2023 | 26.34 | 26.72 | 25.98 | 26.71 | 4,212,594 | +0.27(+1.03%) |
Jun 20, 2023 | 26.54 | 26.90 | 26.43 | 26.44 | 6,267,581 | -0.16(-0.58%) |
Jun 16, 2023 | 26.64 | 26.85 | 26.55 | 26.60 | 5,617,196 | +0.04(+0.15%) |
Jun 15, 2023 | 26.47 | 26.63 | 26.33 | 26.56 | 3,136,430 | +0.17(+0.66%) |
Jun 14, 2023 | 26.34 | 26.63 | 26.34 | 26.38 | 3,074,603 | +0.11(+0.41%) |
Jun 13, 2023 | 26.14 | 26.34 | 26.01 | 26.27 | 3,170,303 | -0.07(-0.26%) |
Jun 12, 2023 | 26.44 | 26.52 | 26.16 | 26.34 | 3,025,181 | +0.03(+0.11%) |
Jun 09, 2023 | 26.57 | 26.57 | 26.27 | 26.31 | 3,063,347 | -0.23(-0.88%) |
Jun 08, 2023 | 26.51 | 26.64 | 26.32 | 26.55 | 3,010,467 | -0.07(-0.26%) |
Jun 07, 2023 | 26.29 | 26.70 | 26.00 | 26.61 | 4,796,864 | +0.43(+1.63%) |
Jun 06, 2023 | 26.61 | 26.63 | 26.07 | 26.19 | 4,877,321 | +0.18(+0.71%) |
Jun 05, 2023 | 26.09 | 26.35 | 25.93 | 26.00 | 4,423,059 | +0.01(+0.04%) |
Jun 02, 2023 | 25.74 | 26.17 | 25.66 | 25.99 | 6,058,853 | +0.09(+0.34%) |
Jun 01, 2023 | 26.27 | 26.27 | 25.75 | 25.91 | 6,551,357 | -0.21(-0.82%) |
May 31, 2023 | 25.90 | 26.20 | 25.69 | 26.12 | 5,386,270 | +0.28(+1.09%) |
May 30, 2023 | 26.05 | 26.16 | 25.81 | 25.84 | 3,507,171 | -0.24(-0.93%) |
May 26, 2023 | 26.13 | 26.19 | 25.84 | 26.08 | 3,010,189 | -0.16(-0.59%) |
May 25, 2023 | 26.49 | 26.51 | 25.87 | 26.24 | 4,177,194 | -0.23(-0.88%) |
May 24, 2023 | 26.55 | 26.64 | 26.32 | 26.47 | 4,501,231 | -0.11(-0.40%) |
May 23, 2023 | 26.56 | 26.81 | 26.44 | 26.58 | 5,789,535 | -0.03(-0.11%) |
May 22, 2023 | 26.70 | 26.94 | 26.51 | 26.61 | 7,735,496 | +0.03(+0.11%) |
May 19, 2023 | 26.70 | 26.86 | 26.48 | 26.58 | 5,296,918 | +0.00(+0.00%) |
May 18, 2023 | 26.45 | 26.61 | 26.28 | 26.58 | 3,655,959 | -0.07(-0.26%) |
May 17, 2023 | 26.79 | 26.84 | 26.41 | 26.64 | 3,774,705 | -0.11(-0.40%) |
May 16, 2023 | 27.26 | 27.37 | 26.73 | 26.75 | 4,591,522 | -0.49(-1.78%) |
May 15, 2023 | 27.72 | 27.73 | 27.08 | 27.24 | 2,546,665 | -0.44(-1.58%) |
May 12, 2023 | 27.54 | 27.78 | 27.38 | 27.67 | 4,698,460 | +0.32(+1.17%) |
May 11, 2023 | 27.94 | 28.09 | 27.33 | 27.35 | 4,410,065 | -0.71(-2.53%) |
May 10, 2023 | 27.87 | 28.12 | 27.81 | 28.06 | 3,194,790 | +0.43(+1.55%) |
May 09, 2023 | 27.53 | 27.72 | 27.42 | 27.63 | 3,137,856 | +0.00(+0.00%) |
May 08, 2023 | 27.62 | 27.94 | 27.51 | 27.63 | 3,562,419 | -0.09(-0.32%) |
May 05, 2023 | 27.51 | 27.77 | 27.41 | 27.72 | 3,564,406 | +0.17(+0.60%) |
May 04, 2023 | 27.43 | 27.79 | 27.32 | 27.56 | 4,900,065 | +0.24(+0.89%) |
May 03, 2023 | 27.11 | 27.72 | 26.95 | 27.31 | 4,556,033 | +0.20(+0.75%) |
May 02, 2023 | 27.70 | 27.74 | 26.93 | 27.11 | 4,853,492 | -0.58(-2.10%) |