Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.72 | 26.81 | 26.59 | 26.72 | 5,583,984 | +0.13(+0.47%) |
Jul 28, 2023 | 26.48 | 26.63 | 26.14 | 26.60 | 4,869,537 | +0.43(+1.63%) |
Jul 27, 2023 | 26.54 | 26.65 | 26.09 | 26.17 | 4,861,272 | -0.17(-0.66%) |
Jul 26, 2023 | 26.08 | 26.51 | 25.96 | 26.35 | 4,708,536 | +0.00(+0.00%) |
Jul 25, 2023 | 26.12 | 26.45 | 25.92 | 26.35 | 6,733,277 | +0.27(+1.04%) |
Jul 24, 2023 | 25.98 | 26.26 | 25.86 | 26.07 | 5,812,957 | +0.16(+0.60%) |
Jul 21, 2023 | 26.19 | 26.20 | 25.85 | 25.92 | 4,945,050 | -0.16(-0.63%) |
Jul 20, 2023 | 25.96 | 26.29 | 25.75 | 26.08 | 5,239,546 | +0.37(+1.43%) |
Jul 19, 2023 | 25.71 | 25.90 | 25.58 | 25.71 | 4,893,107 | +0.04(+0.15%) |
Jul 18, 2023 | 24.88 | 25.89 | 24.80 | 25.68 | 8,717,955 | +0.91(+3.68%) |
Jul 17, 2023 | 24.73 | 24.93 | 24.55 | 24.76 | 5,863,950 | +0.05(+0.20%) |
Jul 14, 2023 | 25.56 | 25.57 | 24.68 | 24.72 | 5,724,618 | -0.95(-3.70%) |
Jul 13, 2023 | 25.65 | 26.02 | 25.51 | 25.67 | 7,280,902 | -0.03(-0.11%) |
Jul 12, 2023 | 25.65 | 25.89 | 25.56 | 25.70 | 7,159,377 | +0.09(+0.34%) |
Jul 11, 2023 | 24.83 | 25.63 | 24.73 | 25.61 | 7,038,894 | +0.84(+3.41%) |
Jul 10, 2023 | 24.41 | 24.78 | 24.31 | 24.76 | 4,867,058 | +0.27(+1.11%) |
Jul 07, 2023 | 23.98 | 24.87 | 23.94 | 24.49 | 10,613,850 | +0.41(+1.69%) |
Jul 06, 2023 | 24.26 | 24.30 | 23.60 | 24.08 | 5,497,796 | -0.36(-1.47%) |
Jul 05, 2023 | 24.57 | 24.66 | 24.22 | 24.44 | 5,169,708 | +0.02(+0.08%) |
Jul 03, 2023 | 24.47 | 24.73 | 24.39 | 24.42 | 3,136,758 | -0.13(-0.51%) |
Jun 30, 2023 | 24.54 | 24.69 | 24.10 | 24.55 | 6,751,036 | +0.16(+0.68%) |
Jun 29, 2023 | 23.92 | 24.40 | 23.72 | 24.39 | 6,475,003 | +0.64(+2.70%) |
Jun 28, 2023 | 23.74 | 23.82 | 23.40 | 23.75 | 5,587,542 | +0.19(+0.82%) |
Jun 27, 2023 | 23.51 | 23.80 | 23.35 | 23.55 | 8,189,629 | +0.30(+1.29%) |
Jun 26, 2023 | 23.02 | 23.50 | 22.95 | 23.25 | 6,114,983 | +0.23(+1.01%) |
Jun 23, 2023 | 22.95 | 23.19 | 22.91 | 23.02 | 9,965,087 | -0.19(-0.84%) |
Jun 22, 2023 | 23.54 | 23.58 | 23.13 | 23.21 | 5,254,592 | -0.49(-2.05%) |
Jun 21, 2023 | 23.83 | 24.03 | 23.59 | 23.70 | 7,453,035 | -0.02(-0.08%) |
Jun 20, 2023 | 24.40 | 24.41 | 23.64 | 23.72 | 6,861,747 | -0.75(-3.05%) |
Jun 16, 2023 | 24.38 | 24.70 | 24.27 | 24.46 | 22,440,474 | +0.13(+0.52%) |
Jun 15, 2023 | 23.69 | 24.42 | 23.62 | 24.34 | 9,891,006 | +0.80(+3.38%) |
Jun 14, 2023 | 24.18 | 24.19 | 23.28 | 23.54 | 7,639,589 | -0.48(-1.98%) |
Jun 13, 2023 | 23.88 | 24.27 | 23.79 | 24.02 | 7,571,566 | +0.27(+1.14%) |
Jun 12, 2023 | 23.48 | 23.82 | 23.42 | 23.75 | 5,987,022 | -0.10(-0.41%) |
Jun 09, 2023 | 23.77 | 24.05 | 23.68 | 23.84 | 5,597,047 | +0.02(+0.08%) |
Jun 08, 2023 | 23.98 | 24.12 | 23.55 | 23.82 | 6,066,327 | -0.28(-1.17%) |
Jun 07, 2023 | 23.63 | 24.24 | 23.57 | 24.10 | 6,204,913 | +0.65(+2.77%) |
Jun 06, 2023 | 22.71 | 23.53 | 22.69 | 23.45 | 5,093,535 | +0.43(+1.85%) |
Jun 05, 2023 | 23.44 | 23.67 | 22.99 | 23.03 | 7,137,182 | -0.16(-0.71%) |
Jun 02, 2023 | 22.57 | 23.34 | 22.56 | 23.19 | 9,070,947 | +0.90(+4.05%) |
Jun 01, 2023 | 22.52 | 22.71 | 22.23 | 22.29 | 10,165,746 | -0.27(-1.20%) |
May 31, 2023 | 22.64 | 22.87 | 22.37 | 22.56 | 15,395,891 | -0.29(-1.27%) |
May 30, 2023 | 23.09 | 23.21 | 22.69 | 22.85 | 8,818,863 | -0.67(-2.85%) |
May 26, 2023 | 24.11 | 24.16 | 23.41 | 23.52 | 7,633,649 | -0.57(-2.38%) |
May 25, 2023 | 24.25 | 24.29 | 23.88 | 24.09 | 6,501,782 | -0.47(-1.90%) |
May 24, 2023 | 25.03 | 25.03 | 24.43 | 24.56 | 7,354,100 | -0.25(-1.01%) |
May 23, 2023 | 25.18 | 25.23 | 24.78 | 24.81 | 7,255,990 | -0.12(-0.46%) |
May 22, 2023 | 24.59 | 25.17 | 24.50 | 24.93 | 7,426,389 | +0.25(+1.01%) |
May 19, 2023 | 24.80 | 24.92 | 24.53 | 24.68 | 7,984,986 | +0.17(+0.71%) |
May 18, 2023 | 23.72 | 24.50 | 23.61 | 24.50 | 11,575,942 | +0.78(+3.29%) |
May 17, 2023 | 23.99 | 24.09 | 23.60 | 23.72 | 6,806,017 | -0.13(-0.57%) |
May 16, 2023 | 24.59 | 24.77 | 23.85 | 23.86 | 8,847,227 | -0.75(-3.05%) |
May 15, 2023 | 24.17 | 24.83 | 24.08 | 24.61 | 9,394,313 | +0.73(+3.06%) |
May 12, 2023 | 23.67 | 23.89 | 23.40 | 23.88 | 5,245,861 | +0.42(+1.81%) |
May 11, 2023 | 23.38 | 23.64 | 23.26 | 23.45 | 4,911,082 | -0.10(-0.41%) |
May 10, 2023 | 23.99 | 24.07 | 23.43 | 23.55 | 5,186,829 | -0.37(-1.53%) |
May 09, 2023 | 23.71 | 24.22 | 23.68 | 23.92 | 4,807,282 | -0.02(-0.08%) |
May 08, 2023 | 24.54 | 24.72 | 23.88 | 23.93 | 6,782,934 | -0.22(-0.92%) |
May 05, 2023 | 24.65 | 25.34 | 24.02 | 24.16 | 13,351,683 | +0.91(+3.94%) |
May 04, 2023 | 23.33 | 23.63 | 23.14 | 23.24 | 9,403,989 | +0.04(+0.17%) |
May 03, 2023 | 23.03 | 23.53 | 22.93 | 23.20 | 6,340,687 | -0.20(-0.86%) |
May 02, 2023 | 24.11 | 24.19 | 23.09 | 23.40 | 9,235,731 | -1.09(-4.44%) |