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 | 25.79 | 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 | 6,368,964 | +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 | +2.26(+10.51%) |
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%) |