Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.04 | 29.70 | 29.02 | 29.69 | 3,955,001 | +0.87(+3.00%) |
Jul 28, 2023 | 28.73 | 29.09 | 28.36 | 28.82 | 3,847,822 | +0.60(+2.11%) |
Jul 27, 2023 | 28.39 | 28.95 | 28.16 | 28.22 | 3,776,998 | +0.11(+0.38%) |
Jul 26, 2023 | 27.87 | 28.43 | 27.80 | 28.12 | 3,469,037 | +0.32(+1.14%) |
Jul 25, 2023 | 28.41 | 28.50 | 27.76 | 27.80 | 3,033,974 | -0.69(-2.43%) |
Jul 24, 2023 | 27.78 | 28.49 | 27.61 | 28.49 | 3,595,931 | +0.88(+3.17%) |
Jul 21, 2023 | 28.12 | 28.22 | 27.30 | 27.62 | 3,811,176 | -0.26(-0.93%) |
Jul 20, 2023 | 28.15 | 28.31 | 27.21 | 27.88 | 7,376,848 | -0.66(-2.33%) |
Jul 19, 2023 | 27.14 | 28.67 | 26.22 | 28.54 | 9,789,075 | +1.46(+5.40%) |
Jul 18, 2023 | 26.75 | 27.59 | 26.69 | 27.08 | 6,590,119 | +0.52(+1.96%) |
Jul 17, 2023 | 26.23 | 26.68 | 26.15 | 26.56 | 4,942,423 | +0.11(+0.40%) |
Jul 14, 2023 | 27.58 | 27.59 | 26.44 | 26.45 | 3,027,645 | -0.88(-3.20%) |
Jul 13, 2023 | 26.94 | 27.35 | 26.67 | 27.33 | 3,711,720 | +0.33(+1.21%) |
Jul 12, 2023 | 27.07 | 27.54 | 26.87 | 27.00 | 3,955,706 | +0.56(+2.11%) |
Jul 11, 2023 | 26.17 | 26.64 | 25.95 | 26.44 | 5,300,170 | +0.57(+2.19%) |
Jul 10, 2023 | 25.60 | 26.13 | 25.57 | 25.88 | 3,240,706 | +0.25(+0.98%) |
Jul 07, 2023 | 25.30 | 25.98 | 25.30 | 25.63 | 3,503,914 | +0.33(+1.29%) |
Jul 06, 2023 | 25.45 | 25.51 | 24.88 | 25.30 | 3,302,732 | -0.58(-2.23%) |
Jul 05, 2023 | 26.02 | 26.42 | 25.81 | 25.88 | 2,060,014 | -0.47(-1.79%) |
Jul 03, 2023 | 26.09 | 26.56 | 26.02 | 26.35 | 1,576,877 | +0.36(+1.37%) |
Jun 30, 2023 | 26.35 | 26.35 | 25.76 | 25.99 | 2,793,210 | +0.09(+0.33%) |
Jun 29, 2023 | 26.22 | 26.25 | 25.74 | 25.91 | 4,428,967 | -0.09(-0.33%) |
Jun 28, 2023 | 25.29 | 26.03 | 25.13 | 25.99 | 5,572,468 | +0.41(+1.62%) |
Jun 27, 2023 | 24.81 | 25.58 | 24.77 | 25.58 | 3,821,487 | +0.77(+3.10%) |
Jun 26, 2023 | 25.42 | 25.92 | 24.78 | 24.81 | 5,180,262 | -0.57(-2.24%) |
Jun 23, 2023 | 25.45 | 25.69 | 25.24 | 25.38 | 7,324,795 | -0.49(-1.90%) |
Jun 22, 2023 | 26.19 | 26.25 | 25.49 | 25.87 | 3,970,369 | -0.54(-2.04%) |
Jun 21, 2023 | 26.70 | 26.74 | 26.33 | 26.41 | 5,060,191 | -0.35(-1.30%) |
Jun 20, 2023 | 27.00 | 27.13 | 26.59 | 26.75 | 6,235,781 | -0.55(-2.01%) |
Jun 16, 2023 | 27.69 | 27.70 | 27.16 | 27.30 | 6,183,757 | -0.30(-1.08%) |
Jun 15, 2023 | 27.02 | 27.79 | 26.78 | 27.60 | 4,616,334 | +0.30(+1.09%) |
Jun 14, 2023 | 27.87 | 28.15 | 26.94 | 27.30 | 5,219,732 | -0.53(-1.90%) |
Jun 13, 2023 | 27.10 | 27.97 | 27.00 | 27.83 | 4,528,445 | +0.92(+3.43%) |
Jun 12, 2023 | 26.66 | 27.22 | 26.56 | 26.91 | 3,525,276 | -0.04(-0.14%) |
Jun 09, 2023 | 27.42 | 27.45 | 26.90 | 26.94 | 3,076,006 | -0.38(-1.41%) |
Jun 08, 2023 | 27.43 | 27.63 | 27.18 | 27.33 | 3,984,565 | -0.13(-0.46%) |
Jun 07, 2023 | 27.27 | 27.66 | 27.08 | 27.45 | 4,604,042 | +0.34(+1.24%) |
Jun 06, 2023 | 26.63 | 27.47 | 26.52 | 27.12 | 3,449,921 | +0.52(+1.95%) |
Jun 05, 2023 | 26.85 | 27.22 | 26.43 | 26.60 | 4,054,481 | -0.56(-2.06%) |
Jun 02, 2023 | 26.65 | 27.50 | 26.52 | 27.16 | 6,941,023 | +1.06(+4.06%) |
Jun 01, 2023 | 25.90 | 26.39 | 25.37 | 26.10 | 3,207,616 | +0.43(+1.69%) |
May 31, 2023 | 25.66 | 26.06 | 25.21 | 25.66 | 6,998,555 | -0.37(-1.40%) |
May 30, 2023 | 25.83 | 26.13 | 25.47 | 26.03 | 4,888,367 | +0.41(+1.62%) |
May 26, 2023 | 25.38 | 25.71 | 25.08 | 25.62 | 2,144,671 | +0.31(+1.22%) |
May 25, 2023 | 25.41 | 25.65 | 25.01 | 25.31 | 2,798,531 | -0.18(-0.72%) |
May 24, 2023 | 25.63 | 25.92 | 25.26 | 25.49 | 2,299,989 | -0.43(-1.67%) |
May 23, 2023 | 25.91 | 26.44 | 25.82 | 25.92 | 3,810,598 | +0.06(+0.22%) |
May 22, 2023 | 25.64 | 25.95 | 25.28 | 25.87 | 3,030,620 | +0.43(+1.70%) |
May 19, 2023 | 26.12 | 26.18 | 25.20 | 25.43 | 5,768,421 | -0.82(-3.12%) |
May 18, 2023 | 25.18 | 26.27 | 25.12 | 26.25 | 5,039,672 | +1.11(+4.40%) |
May 17, 2023 | 24.50 | 25.34 | 24.32 | 25.15 | 3,720,077 | +1.02(+4.23%) |
May 16, 2023 | 24.49 | 24.83 | 24.08 | 24.13 | 4,002,615 | -0.47(-1.92%) |
May 15, 2023 | 24.27 | 24.77 | 24.11 | 24.60 | 2,990,348 | +0.47(+1.95%) |
May 12, 2023 | 24.53 | 24.54 | 23.84 | 24.13 | 3,057,033 | -0.21(-0.87%) |
May 11, 2023 | 24.02 | 24.43 | 23.86 | 24.34 | 3,300,185 | -0.02(-0.08%) |
May 10, 2023 | 24.90 | 25.03 | 24.10 | 24.36 | 5,122,313 | +0.03(+0.12%) |
May 09, 2023 | 23.67 | 24.49 | 23.65 | 24.33 | 2,886,148 | +0.21(+0.88%) |
May 08, 2023 | 24.54 | 24.58 | 23.97 | 24.12 | 3,986,216 | -0.25(-1.03%) |
May 05, 2023 | 24.14 | 24.41 | 23.76 | 24.37 | 4,995,067 | +0.95(+4.07%) |
May 04, 2023 | 23.53 | 23.75 | 22.83 | 23.41 | 6,567,611 | -0.56(-2.33%) |
May 03, 2023 | 24.32 | 24.79 | 23.86 | 23.97 | 4,799,665 | -0.17(-0.72%) |
May 02, 2023 | 24.97 | 24.98 | 23.56 | 24.14 | 5,425,008 | -0.90(-3.61%) |