Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.80 | 25.65 | 24.73 | 25.32 | 7,848,578 | +0.82(+3.36%) |
Jul 28, 2023 | 24.09 | 24.89 | 23.71 | 24.49 | 11,109,181 | -0.36(-1.44%) |
Jul 27, 2023 | 25.66 | 25.66 | 24.82 | 24.85 | 8,918,759 | -0.65(-2.53%) |
Jul 26, 2023 | 25.03 | 25.52 | 24.65 | 25.50 | 9,554,104 | +0.18(+0.71%) |
Jul 25, 2023 | 24.81 | 25.54 | 24.66 | 25.32 | 8,683,864 | +0.78(+3.20%) |
Jul 24, 2023 | 24.20 | 24.87 | 24.07 | 24.53 | 7,255,969 | +0.49(+2.02%) |
Jul 21, 2023 | 24.48 | 24.56 | 23.87 | 24.05 | 4,808,934 | -0.45(-1.82%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.15 | 24.49 | 5,100,159 | +0.03(+0.12%) |
Jul 19, 2023 | 24.76 | 24.76 | 24.30 | 24.47 | 4,458,151 | -0.36(-1.44%) |
Jul 18, 2023 | 24.54 | 24.96 | 24.39 | 24.82 | 4,742,293 | +0.39(+1.58%) |
Jul 17, 2023 | 24.09 | 24.65 | 24.09 | 24.44 | 4,070,869 | +0.10(+0.41%) |
Jul 14, 2023 | 24.80 | 24.85 | 24.09 | 24.34 | 6,601,421 | -0.51(-2.04%) |
Jul 13, 2023 | 25.20 | 25.27 | 24.74 | 24.84 | 6,346,605 | -0.05(-0.20%) |
Jul 12, 2023 | 24.72 | 25.37 | 24.69 | 24.89 | 6,926,506 | +0.44(+1.79%) |
Jul 11, 2023 | 24.29 | 24.54 | 24.03 | 24.46 | 6,408,266 | +0.39(+1.61%) |
Jul 10, 2023 | 23.66 | 24.20 | 23.61 | 24.07 | 5,518,566 | +0.15(+0.62%) |
Jul 07, 2023 | 23.02 | 24.05 | 22.98 | 23.92 | 7,445,671 | +0.91(+3.97%) |
Jul 06, 2023 | 23.34 | 23.53 | 22.56 | 23.01 | 9,086,307 | -0.78(-3.30%) |
Jul 05, 2023 | 24.44 | 24.49 | 23.79 | 23.79 | 7,526,987 | -1.23(-4.92%) |
Jul 03, 2023 | 24.99 | 25.28 | 24.92 | 25.02 | 3,663,701 | +0.19(+0.76%) |
Jun 30, 2023 | 24.99 | 25.01 | 24.46 | 24.83 | 4,645,757 | +0.02(+0.08%) |
Jun 29, 2023 | 24.33 | 24.89 | 24.28 | 24.81 | 6,376,696 | +0.54(+2.21%) |
Jun 28, 2023 | 24.23 | 24.31 | 23.81 | 24.28 | 6,411,671 | -0.25(-1.01%) |
Jun 27, 2023 | 23.73 | 24.62 | 23.58 | 24.52 | 7,904,142 | +0.80(+3.39%) |
Jun 26, 2023 | 23.28 | 23.95 | 23.18 | 23.72 | 7,283,158 | +0.56(+2.40%) |
Jun 23, 2023 | 22.71 | 23.51 | 22.71 | 23.16 | 6,647,980 | -0.09(-0.38%) |
Jun 22, 2023 | 23.15 | 23.29 | 22.75 | 23.25 | 4,870,980 | +0.03(+0.13%) |
Jun 21, 2023 | 23.13 | 23.45 | 23.05 | 23.22 | 4,482,334 | -0.08(-0.34%) |
Jun 20, 2023 | 22.93 | 23.33 | 22.86 | 23.30 | 5,508,228 | +0.06(+0.26%) |
Jun 16, 2023 | 23.50 | 23.69 | 23.09 | 23.24 | 7,047,173 | -0.45(-1.89%) |
Jun 15, 2023 | 23.21 | 23.87 | 23.18 | 23.69 | 5,265,976 | +0.30(+1.27%) |
Jun 14, 2023 | 24.10 | 24.16 | 23.07 | 23.39 | 7,701,999 | -0.32(-1.34%) |
Jun 13, 2023 | 22.88 | 23.71 | 22.86 | 23.71 | 9,307,116 | +1.35(+6.04%) |
Jun 12, 2023 | 21.98 | 22.49 | 21.83 | 22.36 | 4,997,361 | +0.17(+0.76%) |
Jun 09, 2023 | 22.60 | 22.66 | 21.92 | 22.19 | 8,756,404 | -0.38(-1.67%) |
Jun 08, 2023 | 22.83 | 23.10 | 22.25 | 22.57 | 6,237,386 | -0.04(-0.18%) |
Jun 07, 2023 | 22.63 | 23.08 | 22.47 | 22.61 | 6,565,523 | +0.14(+0.62%) |
Jun 06, 2023 | 21.56 | 22.57 | 21.55 | 22.47 | 7,115,181 | +0.71(+3.24%) |
Jun 05, 2023 | 21.84 | 22.00 | 20.75 | 21.76 | 7,428,033 | -0.03(-0.14%) |
Jun 02, 2023 | 21.69 | 22.12 | 21.36 | 21.79 | 12,067,604 | +1.14(+5.53%) |
Jun 01, 2023 | 20.53 | 20.71 | 20.26 | 20.65 | 9,944,964 | -0.12(-0.57%) |
May 31, 2023 | 20.90 | 21.00 | 20.54 | 20.77 | 9,795,362 | -0.36(-1.69%) |
May 30, 2023 | 21.45 | 21.55 | 20.88 | 21.13 | 6,648,231 | -0.43(-1.98%) |
May 26, 2023 | 21.64 | 21.86 | 21.36 | 21.56 | 6,955,896 | +0.23(+1.07%) |
May 25, 2023 | 20.97 | 21.46 | 20.89 | 21.33 | 6,299,634 | +0.26(+1.23%) |
May 24, 2023 | 21.27 | 21.29 | 20.85 | 21.07 | 7,539,048 | -0.39(-1.80%) |
May 23, 2023 | 21.36 | 21.68 | 20.99 | 21.46 | 5,730,338 | -0.09(-0.41%) |
May 22, 2023 | 21.70 | 21.73 | 21.41 | 21.55 | 4,270,086 | -0.12(-0.55%) |
May 19, 2023 | 22.27 | 22.28 | 21.55 | 21.67 | 5,437,247 | -0.35(-1.58%) |
May 18, 2023 | 21.59 | 22.08 | 21.29 | 22.01 | 5,686,713 | +0.27(+1.23%) |
May 17, 2023 | 21.23 | 21.81 | 21.05 | 21.74 | 8,144,450 | +0.91(+4.39%) |
May 16, 2023 | 21.14 | 21.35 | 20.76 | 20.83 | 5,468,163 | -0.46(-2.15%) |
May 15, 2023 | 21.14 | 21.41 | 20.99 | 21.29 | 5,061,949 | +0.31(+1.47%) |
May 12, 2023 | 21.29 | 21.29 | 20.87 | 20.98 | 4,980,364 | -0.08(-0.38%) |
May 11, 2023 | 20.63 | 21.19 | 20.47 | 21.06 | 6,958,280 | -0.15(-0.70%) |
May 10, 2023 | 21.83 | 21.83 | 20.78 | 21.21 | 8,670,174 | -0.23(-1.07%) |
May 09, 2023 | 21.28 | 21.74 | 21.12 | 21.44 | 6,373,498 | +0.00(+0.00%) |
May 08, 2023 | 22.10 | 22.28 | 21.36 | 21.44 | 6,273,878 | -0.09(-0.41%) |
May 05, 2023 | 21.17 | 21.69 | 21.15 | 21.53 | 8,139,682 | +0.76(+3.68%) |
May 04, 2023 | 21.35 | 21.57 | 20.70 | 20.76 | 9,524,545 | -0.78(-3.63%) |
May 03, 2023 | 22.33 | 22.85 | 21.50 | 21.54 | 11,472,462 | -0.81(-3.63%) |
May 02, 2023 | 22.34 | 22.54 | 21.51 | 22.36 | 10,871,001 | -0.32(-1.40%) |