Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.58 | 30.09 | 29.58 | 29.82 | 3,839,386 | +0.47(+1.59%) |
Jul 28, 2023 | 28.79 | 29.38 | 28.45 | 29.36 | 6,042,338 | +0.71(+2.46%) |
Jul 27, 2023 | 29.14 | 29.36 | 28.59 | 28.65 | 3,907,205 | -0.33(-1.15%) |
Jul 26, 2023 | 28.58 | 29.00 | 28.36 | 28.99 | 5,256,117 | +0.05(+0.16%) |
Jul 25, 2023 | 28.81 | 29.02 | 28.52 | 28.94 | 2,583,045 | +0.13(+0.46%) |
Jul 24, 2023 | 28.30 | 29.15 | 28.20 | 28.80 | 4,799,983 | +0.71(+2.51%) |
Jul 21, 2023 | 27.87 | 28.11 | 27.65 | 28.10 | 5,417,862 | +0.34(+1.24%) |
Jul 20, 2023 | 27.98 | 28.02 | 27.43 | 27.76 | 3,531,754 | -0.02(-0.07%) |
Jul 19, 2023 | 28.02 | 28.14 | 27.65 | 27.78 | 6,424,323 | -0.10(-0.38%) |
Jul 18, 2023 | 27.47 | 28.05 | 27.31 | 27.88 | 7,317,686 | +0.52(+1.92%) |
Jul 17, 2023 | 27.49 | 27.67 | 27.35 | 27.36 | 3,724,786 | -0.21(-0.76%) |
Jul 14, 2023 | 28.34 | 28.35 | 27.56 | 27.57 | 3,783,861 | -0.84(-2.95%) |
Jul 13, 2023 | 28.14 | 28.51 | 27.74 | 28.40 | 5,876,221 | +0.10(+0.34%) |
Jul 12, 2023 | 28.47 | 28.60 | 28.17 | 28.31 | 3,318,800 | +0.21(+0.75%) |
Jul 11, 2023 | 28.13 | 28.23 | 27.92 | 28.10 | 4,865,740 | +0.24(+0.86%) |
Jul 10, 2023 | 27.86 | 28.11 | 27.73 | 27.86 | 3,465,896 | +0.00(+0.00%) |
Jul 07, 2023 | 27.01 | 28.00 | 26.99 | 27.86 | 3,156,079 | +0.76(+2.81%) |
Jul 06, 2023 | 27.73 | 27.74 | 26.94 | 27.10 | 4,217,251 | -0.95(-3.40%) |
Jul 05, 2023 | 28.31 | 28.45 | 27.98 | 28.05 | 3,880,179 | -0.24(-0.84%) |
Jul 03, 2023 | 27.94 | 28.59 | 27.94 | 28.29 | 1,324,060 | +0.34(+1.23%) |
Jun 30, 2023 | 27.98 | 28.11 | 27.81 | 27.95 | 3,685,302 | +0.14(+0.51%) |
Jun 29, 2023 | 27.80 | 27.87 | 27.57 | 27.80 | 2,876,645 | +0.13(+0.48%) |
Jun 28, 2023 | 27.46 | 27.68 | 27.11 | 27.67 | 3,257,129 | +0.18(+0.66%) |
Jun 27, 2023 | 27.46 | 27.54 | 27.15 | 27.49 | 3,486,706 | -0.16(-0.59%) |
Jun 26, 2023 | 27.07 | 27.80 | 27.06 | 27.65 | 3,785,156 | +0.55(+2.04%) |
Jun 23, 2023 | 27.08 | 27.25 | 26.76 | 27.10 | 4,463,885 | -0.36(-1.32%) |
Jun 22, 2023 | 27.83 | 27.84 | 27.46 | 27.46 | 4,296,596 | -0.78(-2.77%) |
Jun 21, 2023 | 27.70 | 28.34 | 27.65 | 28.24 | 3,831,822 | +0.51(+1.86%) |
Jun 20, 2023 | 28.47 | 28.51 | 27.69 | 27.73 | 5,089,688 | -1.00(-3.48%) |
Jun 16, 2023 | 28.93 | 28.98 | 28.63 | 28.73 | 4,406,704 | -0.10(-0.33%) |
Jun 15, 2023 | 28.54 | 29.16 | 28.54 | 28.82 | 3,206,933 | +0.43(+1.51%) |
Jun 14, 2023 | 29.00 | 29.18 | 28.27 | 28.39 | 3,706,106 | -0.23(-0.80%) |
Jun 13, 2023 | 28.77 | 29.11 | 28.59 | 28.62 | 3,339,192 | +0.29(+1.01%) |
Jun 12, 2023 | 28.39 | 28.67 | 28.18 | 28.34 | 6,728,820 | -0.55(-1.91%) |
Jun 09, 2023 | 28.92 | 29.16 | 28.76 | 28.89 | 2,780,830 | +0.05(+0.17%) |
Jun 08, 2023 | 28.91 | 29.07 | 28.34 | 28.84 | 4,462,111 | -0.03(-0.10%) |
Jun 07, 2023 | 28.51 | 29.08 | 28.39 | 28.87 | 4,613,263 | +0.59(+2.09%) |
Jun 06, 2023 | 27.33 | 28.33 | 27.33 | 28.28 | 4,370,595 | +0.36(+1.30%) |
Jun 05, 2023 | 28.10 | 28.35 | 27.63 | 27.92 | 6,797,092 | +0.06(+0.21%) |
Jun 02, 2023 | 27.55 | 27.88 | 27.41 | 27.86 | 6,417,272 | +1.05(+3.91%) |
Jun 01, 2023 | 26.25 | 26.95 | 26.18 | 26.81 | 6,566,312 | +0.61(+2.32%) |
May 31, 2023 | 26.19 | 26.26 | 26.00 | 26.20 | 9,601,818 | -0.51(-1.93%) |
May 30, 2023 | 26.47 | 26.84 | 26.40 | 26.72 | 4,807,788 | +0.01(+0.03%) |
May 26, 2023 | 26.88 | 27.07 | 25.82 | 26.71 | 9,634,811 | +0.08(+0.32%) |
May 25, 2023 | 26.58 | 26.76 | 26.31 | 26.63 | 4,570,828 | -0.43(-1.59%) |
May 24, 2023 | 27.43 | 27.51 | 26.93 | 27.06 | 7,104,466 | -0.21(-0.76%) |
May 23, 2023 | 27.03 | 27.60 | 27.00 | 27.26 | 4,648,818 | +0.28(+1.04%) |
May 22, 2023 | 26.89 | 27.34 | 26.55 | 26.98 | 3,144,553 | +0.09(+0.35%) |
May 19, 2023 | 27.01 | 27.12 | 26.47 | 26.89 | 4,928,463 | +0.21(+0.77%) |
May 18, 2023 | 26.63 | 26.75 | 26.27 | 26.68 | 6,864,416 | -0.11(-0.42%) |
May 17, 2023 | 26.72 | 26.93 | 26.20 | 26.79 | 3,604,622 | +0.45(+1.71%) |
May 16, 2023 | 27.08 | 27.29 | 26.33 | 26.34 | 5,202,862 | -0.86(-3.16%) |
May 15, 2023 | 26.98 | 27.30 | 26.98 | 27.21 | 4,520,553 | +0.37(+1.36%) |
May 12, 2023 | 27.19 | 27.37 | 26.66 | 26.84 | 2,969,893 | -0.14(-0.52%) |
May 11, 2023 | 27.05 | 27.16 | 26.66 | 26.98 | 4,213,596 | -0.44(-1.60%) |
May 10, 2023 | 27.97 | 28.05 | 27.39 | 27.42 | 6,482,272 | -0.34(-1.21%) |
May 09, 2023 | 27.52 | 28.24 | 27.36 | 27.76 | 5,112,011 | -0.32(-1.13%) |
May 08, 2023 | 28.35 | 28.48 | 27.99 | 28.08 | 3,486,884 | +0.33(+1.18%) |
May 05, 2023 | 27.43 | 27.98 | 27.27 | 27.75 | 4,189,864 | +1.07(+4.00%) |
May 04, 2023 | 26.87 | 27.06 | 26.64 | 26.68 | 4,410,482 | -0.09(-0.35%) |
May 03, 2023 | 26.91 | 27.16 | 26.70 | 26.78 | 4,577,211 | -0.56(-2.05%) |
May 02, 2023 | 28.34 | 28.44 | 27.09 | 27.34 | 7,236,888 | -1.53(-5.29%) |