Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.14 | 24.34 | 23.86 | 23.91 | 5,312,521 | -0.12(-0.49%) |
Jul 28, 2023 | 23.90 | 24.13 | 23.78 | 24.03 | 3,140,904 | +0.28(+1.16%) |
Jul 27, 2023 | 23.85 | 24.08 | 23.64 | 23.75 | 3,986,209 | +0.09(+0.38%) |
Jul 26, 2023 | 24.00 | 24.11 | 23.64 | 23.66 | 3,079,281 | -0.37(-1.52%) |
Jul 25, 2023 | 23.68 | 24.20 | 23.55 | 24.03 | 5,410,672 | +0.41(+1.76%) |
Jul 24, 2023 | 23.48 | 23.67 | 23.21 | 23.61 | 3,767,966 | +0.09(+0.38%) |
Jul 21, 2023 | 23.53 | 23.73 | 23.30 | 23.52 | 2,740,884 | +0.00(+0.00%) |
Jul 20, 2023 | 23.89 | 23.89 | 23.34 | 23.52 | 3,074,767 | -0.23(-0.96%) |
Jul 19, 2023 | 24.00 | 24.20 | 23.72 | 23.75 | 3,379,500 | -0.17(-0.70%) |
Jul 18, 2023 | 23.66 | 23.96 | 23.47 | 23.92 | 2,350,925 | +0.27(+1.13%) |
Jul 17, 2023 | 23.63 | 23.89 | 23.54 | 23.65 | 2,242,533 | -0.11(-0.46%) |
Jul 14, 2023 | 23.76 | 23.90 | 23.42 | 23.76 | 3,534,353 | -0.04(-0.17%) |
Jul 13, 2023 | 23.67 | 23.91 | 23.48 | 23.80 | 2,750,317 | +0.08(+0.33%) |
Jul 12, 2023 | 24.14 | 24.21 | 23.68 | 23.72 | 4,884,661 | -0.27(-1.11%) |
Jul 11, 2023 | 23.66 | 24.00 | 23.59 | 23.99 | 3,367,035 | +0.37(+1.55%) |
Jul 10, 2023 | 23.07 | 23.72 | 23.02 | 23.62 | 4,385,488 | -0.01(-0.04%) |
Jul 07, 2023 | 23.24 | 23.79 | 23.24 | 23.63 | 3,380,022 | +0.31(+1.31%) |
Jul 06, 2023 | 23.20 | 23.38 | 23.01 | 23.33 | 3,143,130 | -0.03(-0.13%) |
Jul 05, 2023 | 23.80 | 23.81 | 23.17 | 23.36 | 3,834,070 | -0.74(-3.08%) |
Jul 03, 2023 | 23.82 | 24.23 | 23.82 | 24.10 | 1,559,277 | +0.36(+1.50%) |
Jun 30, 2023 | 23.57 | 23.89 | 23.39 | 23.74 | 3,184,097 | +0.36(+1.52%) |
Jun 29, 2023 | 22.81 | 23.41 | 22.39 | 23.38 | 5,765,238 | -0.35(-1.46%) |
Jun 28, 2023 | 23.91 | 23.93 | 23.38 | 23.73 | 4,505,381 | -0.20(-0.83%) |
Jun 27, 2023 | 23.65 | 24.27 | 23.46 | 23.93 | 4,577,696 | +0.25(+1.04%) |
Jun 26, 2023 | 23.27 | 23.74 | 23.27 | 23.68 | 3,981,898 | +0.37(+1.57%) |
Jun 23, 2023 | 23.47 | 23.64 | 23.20 | 23.32 | 5,827,241 | -0.36(-1.50%) |
Jun 22, 2023 | 23.90 | 23.93 | 23.35 | 23.67 | 5,600,202 | -0.44(-1.84%) |
Jun 21, 2023 | 24.20 | 24.45 | 24.03 | 24.12 | 5,278,232 | -0.25(-1.01%) |
Jun 20, 2023 | 25.19 | 25.24 | 24.34 | 24.36 | 7,872,720 | -1.33(-5.19%) |
Jun 16, 2023 | 25.83 | 25.90 | 25.04 | 25.70 | 53,883,692 | -0.16(-0.61%) |
Jun 15, 2023 | 25.36 | 25.90 | 25.14 | 25.85 | 4,475,356 | +0.35(+1.36%) |
Jun 14, 2023 | 25.96 | 25.96 | 25.38 | 25.51 | 6,306,642 | -0.30(-1.15%) |
Jun 13, 2023 | 26.44 | 27.12 | 25.28 | 25.81 | 8,863,060 | -0.73(-2.74%) |
Jun 12, 2023 | 26.09 | 26.59 | 25.97 | 26.53 | 4,417,941 | +0.43(+1.66%) |
Jun 09, 2023 | 26.06 | 26.29 | 25.92 | 26.10 | 3,064,536 | +0.07(+0.26%) |
Jun 08, 2023 | 25.90 | 26.28 | 25.85 | 26.03 | 3,004,399 | +0.14(+0.53%) |
Jun 07, 2023 | 25.51 | 26.02 | 25.40 | 25.89 | 4,141,695 | +0.46(+1.82%) |
Jun 06, 2023 | 24.96 | 25.60 | 24.96 | 25.43 | 3,261,661 | +0.38(+1.53%) |
Jun 05, 2023 | 25.38 | 25.60 | 25.01 | 25.05 | 4,779,246 | +0.44(+1.80%) |
Jun 02, 2023 | 24.00 | 24.65 | 23.98 | 24.60 | 2,608,991 | +0.83(+3.48%) |
Jun 01, 2023 | 23.54 | 23.92 | 23.52 | 23.78 | 3,033,812 | +0.26(+1.09%) |
May 31, 2023 | 23.87 | 23.96 | 23.37 | 23.52 | 3,247,894 | -0.55(-2.29%) |
May 30, 2023 | 24.35 | 24.44 | 23.89 | 24.07 | 1,904,814 | -0.25(-1.01%) |
May 26, 2023 | 24.49 | 24.61 | 24.24 | 24.32 | 2,104,694 | -0.15(-0.60%) |
May 25, 2023 | 24.61 | 24.75 | 24.26 | 24.47 | 2,084,612 | -0.15(-0.60%) |
May 24, 2023 | 25.05 | 25.05 | 24.61 | 24.61 | 1,828,246 | -0.39(-1.57%) |
May 23, 2023 | 25.09 | 25.25 | 24.93 | 25.01 | 1,785,027 | -0.24(-0.94%) |
May 22, 2023 | 25.26 | 25.43 | 25.15 | 25.24 | 3,016,954 | -0.11(-0.43%) |
May 19, 2023 | 25.43 | 25.43 | 25.13 | 25.35 | 1,544,888 | +0.13(+0.51%) |
May 18, 2023 | 25.29 | 25.34 | 24.96 | 25.22 | 1,737,727 | -0.14(-0.54%) |
May 17, 2023 | 25.23 | 25.55 | 25.09 | 25.36 | 1,913,427 | +0.27(+1.06%) |
May 16, 2023 | 25.41 | 25.43 | 25.09 | 25.10 | 2,554,470 | -0.32(-1.28%) |
May 15, 2023 | 25.59 | 25.66 | 25.13 | 25.42 | 2,693,296 | -0.12(-0.46%) |
May 12, 2023 | 25.27 | 25.55 | 25.22 | 25.54 | 1,973,601 | +0.27(+1.05%) |
May 11, 2023 | 25.35 | 25.47 | 25.06 | 25.27 | 1,645,130 | -0.22(-0.85%) |
May 10, 2023 | 25.32 | 25.74 | 25.05 | 25.49 | 4,013,567 | +0.18(+0.70%) |
May 09, 2023 | 25.62 | 25.63 | 25.21 | 25.31 | 2,745,355 | -0.21(-0.81%) |
May 08, 2023 | 25.32 | 25.55 | 25.26 | 25.52 | 1,698,945 | +0.23(+0.89%) |
May 05, 2023 | 25.03 | 25.45 | 24.87 | 25.29 | 2,083,619 | +0.49(+1.98%) |
May 04, 2023 | 25.00 | 25.00 | 24.56 | 24.80 | 3,738,498 | +0.10(+0.40%) |
May 03, 2023 | 25.25 | 25.70 | 24.66 | 24.70 | 4,431,595 | -0.31(-1.22%) |
May 02, 2023 | 24.91 | 25.09 | 23.68 | 25.01 | 9,941,386 | +0.77(+3.17%) |