Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.83 | 25.68 | 24.76 | 25.35 | 7,839,093 | +0.83(+3.36%) |
Jul 28, 2023 | 24.12 | 24.92 | 23.74 | 24.52 | 11,095,755 | -0.36(-1.44%) |
Jul 27, 2023 | 25.69 | 25.69 | 24.85 | 24.88 | 8,907,980 | -0.65(-2.53%) |
Jul 26, 2023 | 25.06 | 25.55 | 24.68 | 25.53 | 9,542,557 | +0.18(+0.71%) |
Jul 25, 2023 | 24.84 | 25.57 | 24.69 | 25.35 | 8,673,369 | +0.79(+3.20%) |
Jul 24, 2023 | 24.23 | 24.90 | 24.10 | 24.56 | 7,247,199 | +0.49(+2.02%) |
Jul 21, 2023 | 24.51 | 24.59 | 23.90 | 24.08 | 4,803,122 | -0.45(-1.82%) |
Jul 20, 2023 | 24.71 | 24.71 | 24.18 | 24.52 | 5,093,995 | +0.03(+0.12%) |
Jul 19, 2023 | 24.79 | 24.79 | 24.33 | 24.49 | 4,452,763 | -0.36(-1.44%) |
Jul 18, 2023 | 24.57 | 24.99 | 24.42 | 24.85 | 4,736,562 | +0.39(+1.58%) |
Jul 17, 2023 | 24.12 | 24.68 | 24.12 | 24.46 | 4,065,949 | +0.10(+0.41%) |
Jul 14, 2023 | 24.83 | 24.88 | 24.12 | 24.37 | 6,593,442 | -0.51(-2.04%) |
Jul 13, 2023 | 25.23 | 25.30 | 24.77 | 24.87 | 6,338,935 | -0.05(-0.20%) |
Jul 12, 2023 | 24.75 | 25.40 | 24.72 | 24.92 | 6,918,135 | +0.44(+1.79%) |
Jul 11, 2023 | 24.32 | 24.57 | 24.06 | 24.48 | 6,400,521 | +0.39(+1.61%) |
Jul 10, 2023 | 23.69 | 24.23 | 23.64 | 24.10 | 5,511,896 | +0.15(+0.62%) |
Jul 07, 2023 | 23.04 | 24.08 | 23.00 | 23.95 | 7,436,672 | +0.91(+3.97%) |
Jul 06, 2023 | 23.37 | 23.56 | 22.59 | 23.03 | 9,075,326 | -0.79(-3.30%) |
Jul 05, 2023 | 24.46 | 24.52 | 23.82 | 23.82 | 7,517,890 | -1.23(-4.92%) |
Jul 03, 2023 | 25.02 | 25.31 | 24.95 | 25.05 | 3,659,273 | +0.19(+0.76%) |
Jun 30, 2023 | 25.02 | 25.04 | 24.48 | 24.86 | 4,640,142 | +0.02(+0.08%) |
Jun 29, 2023 | 24.36 | 24.92 | 24.31 | 24.84 | 6,368,989 | +0.54(+2.21%) |
Jun 28, 2023 | 24.26 | 24.34 | 23.84 | 24.31 | 6,403,922 | -0.25(-1.01%) |
Jun 27, 2023 | 23.76 | 24.65 | 23.61 | 24.55 | 7,894,589 | +0.81(+3.39%) |
Jun 26, 2023 | 23.31 | 23.98 | 23.21 | 23.75 | 7,274,356 | +0.56(+2.40%) |
Jun 23, 2023 | 22.74 | 23.54 | 22.74 | 23.19 | 6,639,946 | -0.09(-0.38%) |
Jun 22, 2023 | 23.18 | 23.32 | 22.77 | 23.28 | 4,865,093 | +0.03(+0.13%) |
Jun 21, 2023 | 23.16 | 23.48 | 23.07 | 23.25 | 4,476,917 | -0.08(-0.34%) |
Jun 20, 2023 | 22.95 | 23.36 | 22.88 | 23.33 | 5,501,571 | +0.06(+0.26%) |
Jun 16, 2023 | 23.53 | 23.72 | 23.11 | 23.27 | 7,038,656 | -0.45(-1.89%) |
Jun 15, 2023 | 23.24 | 23.90 | 23.21 | 23.72 | 5,259,611 | +0.30(+1.27%) |
Jun 14, 2023 | 24.13 | 24.19 | 23.10 | 23.42 | 7,692,691 | -0.32(-1.34%) |
Jun 13, 2023 | 22.90 | 23.73 | 22.88 | 23.74 | 9,295,868 | +1.35(+6.04%) |
Jun 12, 2023 | 22.01 | 22.52 | 21.86 | 22.39 | 4,991,322 | +0.17(+0.76%) |
Jun 09, 2023 | 22.63 | 22.69 | 21.95 | 22.22 | 8,745,821 | -0.38(-1.67%) |
Jun 08, 2023 | 22.85 | 23.13 | 22.28 | 22.60 | 6,229,848 | -0.04(-0.18%) |
Jun 07, 2023 | 22.66 | 23.11 | 22.50 | 22.64 | 6,557,588 | +0.14(+0.62%) |
Jun 06, 2023 | 21.58 | 22.60 | 21.57 | 22.50 | 7,106,581 | +0.71(+3.24%) |
Jun 05, 2023 | 21.87 | 22.03 | 20.78 | 21.79 | 7,419,056 | -0.03(-0.14%) |
Jun 02, 2023 | 21.72 | 22.15 | 21.38 | 21.82 | 12,053,019 | +1.14(+5.53%) |
Jun 01, 2023 | 20.56 | 20.73 | 20.28 | 20.68 | 9,932,945 | -0.12(-0.57%) |
May 31, 2023 | 20.93 | 21.02 | 20.57 | 20.80 | 9,783,524 | -0.36(-1.69%) |
May 30, 2023 | 21.47 | 21.57 | 20.91 | 21.15 | 6,640,196 | -0.43(-1.98%) |
May 26, 2023 | 21.66 | 21.89 | 21.38 | 21.58 | 6,947,490 | +0.23(+1.07%) |
May 25, 2023 | 21.00 | 21.48 | 20.92 | 21.35 | 6,292,020 | +0.26(+1.23%) |
May 24, 2023 | 21.29 | 21.31 | 20.88 | 21.09 | 7,529,936 | -0.39(-1.80%) |
May 23, 2023 | 21.38 | 21.70 | 21.02 | 21.48 | 5,723,412 | -0.09(-0.41%) |
May 22, 2023 | 21.73 | 21.76 | 21.43 | 21.57 | 4,264,925 | -0.12(-0.55%) |
May 19, 2023 | 22.30 | 22.31 | 21.58 | 21.69 | 5,430,676 | -0.35(-1.58%) |
May 18, 2023 | 21.61 | 22.11 | 21.32 | 22.04 | 5,679,841 | +0.27(+1.23%) |
May 17, 2023 | 21.25 | 21.84 | 21.07 | 21.77 | 8,134,607 | +0.91(+4.39%) |
May 16, 2023 | 21.16 | 21.37 | 20.79 | 20.86 | 5,461,555 | -0.46(-2.15%) |
May 15, 2023 | 21.16 | 21.44 | 21.02 | 21.31 | 5,055,831 | +0.31(+1.47%) |
May 12, 2023 | 21.31 | 21.31 | 20.90 | 21.01 | 4,974,344 | -0.08(-0.38%) |
May 11, 2023 | 20.66 | 21.21 | 20.50 | 21.09 | 6,949,871 | -0.15(-0.70%) |
May 10, 2023 | 21.86 | 21.86 | 20.81 | 21.23 | 8,659,696 | -0.23(-1.07%) |
May 09, 2023 | 21.30 | 21.77 | 21.14 | 21.46 | 6,365,795 | +0.00(+0.00%) |
May 08, 2023 | 22.13 | 22.31 | 21.38 | 21.46 | 6,266,296 | -0.09(-0.42%) |
May 05, 2023 | 21.19 | 21.72 | 21.17 | 21.55 | 8,129,845 | +0.77(+3.68%) |
May 04, 2023 | 21.37 | 21.60 | 20.73 | 20.79 | 9,513,034 | -0.78(-3.63%) |
May 03, 2023 | 22.35 | 22.88 | 21.53 | 21.57 | 11,458,597 | -0.81(-3.63%) |
May 02, 2023 | 22.36 | 22.57 | 21.54 | 22.38 | 10,857,863 | -0.32(-1.40%) |