Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.17 | 31.51 | 31.05 | 31.26 | 29,780,330 | +0.10(+0.31%) |
Jul 28, 2023 | 31.41 | 31.42 | 30.98 | 31.17 | 34,080,380 | -0.05(-0.16%) |
Jul 27, 2023 | 31.68 | 31.99 | 31.09 | 31.22 | 46,589,068 | -0.45(-1.42%) |
Jul 26, 2023 | 31.50 | 31.79 | 31.41 | 31.66 | 42,792,264 | +0.25(+0.81%) |
Jul 25, 2023 | 32.01 | 32.04 | 31.33 | 31.41 | 52,447,544 | -0.49(-1.53%) |
Jul 24, 2023 | 31.26 | 32.09 | 31.24 | 31.90 | 66,060,920 | +0.65(+2.10%) |
Jul 21, 2023 | 31.14 | 31.37 | 30.70 | 31.24 | 72,542,304 | +0.28(+0.92%) |
Jul 20, 2023 | 30.61 | 31.07 | 30.54 | 30.96 | 43,097,988 | +0.16(+0.51%) |
Jul 19, 2023 | 30.18 | 30.97 | 29.98 | 30.80 | 72,252,184 | +0.81(+2.70%) |
Jul 18, 2023 | 29.31 | 30.15 | 29.23 | 29.99 | 100,545,672 | +1.27(+4.42%) |
Jul 17, 2023 | 28.48 | 28.88 | 28.45 | 28.72 | 50,438,408 | +0.28(+1.00%) |
Jul 14, 2023 | 29.31 | 29.41 | 28.38 | 28.44 | 60,494,276 | -0.55(-1.89%) |
Jul 13, 2023 | 28.84 | 29.18 | 28.73 | 28.99 | 40,481,660 | +0.30(+1.06%) |
Jul 12, 2023 | 28.83 | 29.20 | 28.60 | 28.68 | 42,804,556 | +0.33(+1.17%) |
Jul 11, 2023 | 28.00 | 28.41 | 27.77 | 28.35 | 41,911,780 | +0.35(+1.26%) |
Jul 10, 2023 | 27.93 | 28.19 | 27.82 | 28.00 | 36,915,240 | +0.13(+0.46%) |
Jul 07, 2023 | 27.65 | 28.16 | 27.64 | 27.87 | 35,095,132 | +0.24(+0.88%) |
Jul 06, 2023 | 28.14 | 28.16 | 27.45 | 27.63 | 53,378,012 | -0.78(-2.75%) |
Jul 05, 2023 | 28.47 | 28.74 | 28.28 | 28.41 | 38,342,452 | -0.12(-0.41%) |
Jul 03, 2023 | 28.04 | 28.67 | 27.99 | 28.53 | 31,725,578 | +0.50(+1.78%) |
Jun 30, 2023 | 28.27 | 28.44 | 28.01 | 28.03 | 51,676,748 | +0.03(+0.10%) |
Jun 29, 2023 | 27.84 | 28.33 | 27.75 | 28.00 | 69,952,848 | +0.58(+2.10%) |
Jun 28, 2023 | 27.60 | 27.62 | 27.26 | 27.42 | 38,589,736 | -0.17(-0.60%) |
Jun 27, 2023 | 27.45 | 27.75 | 27.31 | 27.59 | 39,996,648 | +0.15(+0.53%) |
Jun 26, 2023 | 27.16 | 27.63 | 27.15 | 27.44 | 48,627,816 | +0.33(+1.22%) |
Jun 23, 2023 | 27.10 | 27.25 | 26.96 | 27.11 | 56,583,932 | -0.21(-0.75%) |
Jun 22, 2023 | 27.84 | 27.87 | 27.26 | 27.32 | 51,921,532 | -0.60(-2.14%) |
Jun 21, 2023 | 28.12 | 28.33 | 27.88 | 27.91 | 40,461,832 | -0.29(-1.04%) |
Jun 20, 2023 | 28.34 | 28.37 | 27.92 | 28.21 | 39,901,964 | -0.31(-1.10%) |
Jun 16, 2023 | 28.85 | 28.99 | 28.49 | 28.52 | 54,299,128 | -0.18(-0.61%) |
Jun 15, 2023 | 28.24 | 28.79 | 28.03 | 28.69 | 46,082,124 | +0.24(+0.86%) |
Jun 14, 2023 | 28.89 | 29.05 | 28.32 | 28.45 | 39,197,580 | -0.27(-0.95%) |
Jun 13, 2023 | 28.46 | 29.11 | 28.36 | 28.72 | 43,696,872 | +0.26(+0.93%) |
Jun 12, 2023 | 28.63 | 28.88 | 28.25 | 28.46 | 42,005,052 | -0.14(-0.48%) |
Jun 09, 2023 | 28.53 | 28.72 | 28.41 | 28.60 | 33,461,614 | +0.04(+0.14%) |
Jun 08, 2023 | 28.61 | 28.70 | 28.32 | 28.56 | 42,442,856 | -0.24(-0.85%) |
Jun 07, 2023 | 28.63 | 28.97 | 28.34 | 28.80 | 45,541,480 | +0.24(+0.86%) |
Jun 06, 2023 | 27.81 | 28.75 | 27.80 | 28.56 | 47,367,412 | +0.67(+2.42%) |
Jun 05, 2023 | 28.05 | 28.18 | 27.65 | 27.88 | 39,590,244 | -0.17(-0.59%) |
Jun 02, 2023 | 27.51 | 28.28 | 27.47 | 28.05 | 68,145,376 | +0.91(+3.35%) |
Jun 01, 2023 | 27.12 | 27.34 | 26.71 | 27.14 | 58,745,456 | +0.21(+0.76%) |
May 31, 2023 | 27.24 | 27.29 | 26.64 | 26.94 | 63,812,828 | -0.46(-1.66%) |
May 30, 2023 | 27.45 | 27.61 | 27.09 | 27.39 | 43,138,052 | -0.05(-0.18%) |
May 26, 2023 | 27.33 | 27.53 | 26.94 | 27.44 | 59,714,340 | +0.14(+0.50%) |
May 25, 2023 | 27.13 | 27.37 | 27.02 | 27.30 | 41,811,308 | +0.07(+0.25%) |
May 24, 2023 | 27.46 | 27.63 | 27.14 | 27.24 | 52,190,592 | -0.47(-1.68%) |
May 23, 2023 | 27.45 | 28.19 | 27.43 | 27.70 | 53,010,964 | +0.23(+0.85%) |
May 22, 2023 | 27.43 | 27.57 | 27.15 | 27.47 | 37,603,324 | +0.22(+0.82%) |
May 19, 2023 | 27.58 | 27.79 | 27.17 | 27.25 | 51,649,888 | -0.35(-1.26%) |
May 18, 2023 | 27.57 | 27.62 | 27.14 | 27.59 | 52,752,504 | -0.10(-0.35%) |
May 17, 2023 | 26.89 | 27.78 | 26.88 | 27.69 | 63,676,056 | +1.17(+4.42%) |
May 16, 2023 | 26.93 | 27.04 | 26.49 | 26.52 | 34,390,292 | -0.28(-1.05%) |
May 15, 2023 | 26.27 | 26.96 | 26.20 | 26.80 | 39,830,524 | +0.54(+2.07%) |
May 12, 2023 | 26.67 | 26.70 | 26.05 | 26.26 | 39,351,432 | -0.29(-1.10%) |
May 11, 2023 | 26.18 | 26.65 | 26.05 | 26.55 | 35,984,548 | +0.07(+0.26%) |
May 10, 2023 | 27.10 | 27.14 | 26.19 | 26.48 | 45,824,992 | -0.33(-1.23%) |
May 09, 2023 | 26.58 | 26.97 | 26.40 | 26.81 | 33,194,914 | -0.03(-0.11%) |
May 08, 2023 | 27.22 | 27.28 | 26.81 | 26.84 | 35,303,860 | -0.02(-0.07%) |
May 05, 2023 | 26.77 | 27.03 | 26.63 | 26.86 | 51,726,720 | +0.70(+2.67%) |
May 04, 2023 | 26.73 | 26.96 | 26.01 | 26.16 | 84,822,400 | -0.84(-3.12%) |
May 03, 2023 | 27.29 | 27.62 | 26.96 | 27.00 | 52,679,696 | -0.29(-1.07%) |
May 02, 2023 | 27.96 | 27.97 | 26.86 | 27.29 | 73,005,376 | -0.85(-3.03%) |