Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.16 | 29.67 | 29.16 | 29.41 | 3,894,027 | +0.46(+1.59%) |
Jul 28, 2023 | 28.38 | 28.96 | 28.05 | 28.95 | 6,128,331 | +0.70(+2.46%) |
Jul 27, 2023 | 28.73 | 28.95 | 28.18 | 28.25 | 3,962,811 | -0.33(-1.15%) |
Jul 26, 2023 | 28.18 | 28.59 | 27.96 | 28.58 | 5,330,920 | +0.05(+0.16%) |
Jul 25, 2023 | 28.41 | 28.62 | 28.12 | 28.53 | 2,619,806 | +0.13(+0.46%) |
Jul 24, 2023 | 27.90 | 28.74 | 27.81 | 28.40 | 4,868,295 | +0.70(+2.51%) |
Jul 21, 2023 | 27.48 | 27.71 | 27.26 | 27.71 | 5,494,967 | +0.34(+1.24%) |
Jul 20, 2023 | 27.58 | 27.63 | 27.05 | 27.37 | 3,582,017 | -0.02(-0.07%) |
Jul 19, 2023 | 27.63 | 27.74 | 27.26 | 27.39 | 6,515,751 | -0.10(-0.38%) |
Jul 18, 2023 | 27.08 | 27.66 | 26.93 | 27.49 | 7,421,828 | +0.52(+1.92%) |
Jul 17, 2023 | 27.10 | 27.28 | 26.96 | 26.97 | 3,777,796 | -0.21(-0.76%) |
Jul 14, 2023 | 27.94 | 27.95 | 27.17 | 27.18 | 3,837,712 | -0.83(-2.95%) |
Jul 13, 2023 | 27.74 | 28.11 | 27.35 | 28.01 | 5,959,849 | +0.09(+0.34%) |
Jul 12, 2023 | 28.07 | 28.20 | 27.77 | 27.91 | 3,366,032 | +0.21(+0.75%) |
Jul 11, 2023 | 27.73 | 27.84 | 27.53 | 27.71 | 4,934,987 | +0.24(+0.86%) |
Jul 10, 2023 | 27.47 | 27.71 | 27.34 | 27.47 | 3,515,221 | +0.00(+0.00%) |
Jul 07, 2023 | 26.63 | 27.61 | 26.61 | 27.47 | 3,200,995 | +0.75(+2.81%) |
Jul 06, 2023 | 27.34 | 27.35 | 26.56 | 26.72 | 4,277,269 | -0.94(-3.40%) |
Jul 05, 2023 | 27.91 | 28.05 | 27.58 | 27.66 | 3,935,400 | -0.23(-0.84%) |
Jul 03, 2023 | 27.55 | 28.19 | 27.55 | 27.89 | 1,342,904 | +0.34(+1.23%) |
Jun 30, 2023 | 27.59 | 27.71 | 27.42 | 27.55 | 3,737,750 | +0.14(+0.51%) |
Jun 29, 2023 | 27.41 | 27.48 | 27.18 | 27.41 | 2,917,585 | +0.13(+0.48%) |
Jun 28, 2023 | 27.08 | 27.30 | 26.73 | 27.28 | 3,303,483 | +0.18(+0.66%) |
Jun 27, 2023 | 27.08 | 27.15 | 26.77 | 27.10 | 3,536,327 | -0.16(-0.59%) |
Jun 26, 2023 | 26.69 | 27.41 | 26.68 | 27.26 | 3,839,025 | +0.55(+2.04%) |
Jun 23, 2023 | 26.70 | 26.87 | 26.38 | 26.72 | 4,527,414 | -0.36(-1.32%) |
Jun 22, 2023 | 27.44 | 27.45 | 27.08 | 27.08 | 4,357,743 | -0.77(-2.77%) |
Jun 21, 2023 | 27.31 | 27.94 | 27.26 | 27.85 | 3,886,355 | +0.51(+1.86%) |
Jun 20, 2023 | 28.07 | 28.11 | 27.30 | 27.34 | 5,162,122 | -0.99(-3.48%) |
Jun 16, 2023 | 28.52 | 28.57 | 28.23 | 28.33 | 4,469,419 | -0.09(-0.33%) |
Jun 15, 2023 | 28.14 | 28.75 | 28.14 | 28.42 | 3,252,573 | +0.42(+1.51%) |
Jun 14, 2023 | 28.59 | 28.77 | 27.87 | 28.00 | 3,758,850 | -0.23(-0.80%) |
Jun 13, 2023 | 28.36 | 28.70 | 28.19 | 28.22 | 3,386,714 | +0.28(+1.01%) |
Jun 12, 2023 | 28.00 | 28.27 | 27.78 | 27.94 | 6,824,582 | -0.55(-1.91%) |
Jun 09, 2023 | 28.51 | 28.75 | 28.35 | 28.49 | 2,820,406 | +0.05(+0.17%) |
Jun 08, 2023 | 28.50 | 28.66 | 27.94 | 28.44 | 4,525,614 | -0.03(-0.10%) |
Jun 07, 2023 | 28.11 | 28.67 | 28.00 | 28.47 | 4,678,917 | +0.58(+2.09%) |
Jun 06, 2023 | 26.94 | 27.93 | 26.94 | 27.88 | 4,432,796 | +0.36(+1.30%) |
Jun 05, 2023 | 27.71 | 27.95 | 27.24 | 27.53 | 6,893,826 | +0.06(+0.21%) |
Jun 02, 2023 | 27.16 | 27.49 | 27.03 | 27.47 | 6,508,601 | +1.03(+3.91%) |
Jun 01, 2023 | 25.88 | 26.57 | 25.81 | 26.44 | 6,659,762 | +0.60(+2.32%) |
May 31, 2023 | 25.83 | 25.89 | 25.63 | 25.84 | 9,738,468 | -0.51(-1.93%) |
May 30, 2023 | 26.09 | 26.46 | 26.03 | 26.34 | 4,876,211 | +0.01(+0.03%) |
May 26, 2023 | 26.50 | 26.69 | 25.46 | 26.33 | 9,771,930 | +0.08(+0.32%) |
May 25, 2023 | 26.21 | 26.38 | 25.94 | 26.25 | 4,635,879 | -0.42(-1.59%) |
May 24, 2023 | 27.05 | 27.13 | 26.55 | 26.68 | 7,205,575 | -0.20(-0.76%) |
May 23, 2023 | 26.65 | 27.21 | 26.62 | 26.88 | 4,714,978 | +0.28(+1.04%) |
May 22, 2023 | 26.51 | 26.95 | 26.18 | 26.60 | 3,189,305 | +0.09(+0.35%) |
May 19, 2023 | 26.63 | 26.74 | 26.09 | 26.51 | 4,998,603 | +0.20(+0.77%) |
May 18, 2023 | 26.26 | 26.37 | 25.90 | 26.31 | 6,962,108 | -0.11(-0.42%) |
May 17, 2023 | 26.34 | 26.55 | 25.84 | 26.42 | 3,655,922 | +0.44(+1.71%) |
May 16, 2023 | 26.70 | 26.90 | 25.96 | 25.98 | 5,276,907 | -0.85(-3.16%) |
May 15, 2023 | 26.60 | 26.92 | 26.60 | 26.82 | 4,584,888 | +0.36(+1.36%) |
May 12, 2023 | 26.81 | 26.99 | 26.28 | 26.46 | 3,012,159 | -0.14(-0.52%) |
May 11, 2023 | 26.67 | 26.78 | 26.29 | 26.60 | 4,273,563 | -0.43(-1.60%) |
May 10, 2023 | 27.58 | 27.65 | 27.01 | 27.04 | 6,574,525 | -0.33(-1.21%) |
May 09, 2023 | 27.14 | 27.84 | 26.97 | 27.37 | 5,184,763 | -0.31(-1.13%) |
May 08, 2023 | 27.95 | 28.08 | 27.60 | 27.68 | 3,536,509 | +0.32(+1.18%) |
May 05, 2023 | 27.05 | 27.59 | 26.89 | 27.36 | 4,249,493 | +1.05(+4.00%) |
May 04, 2023 | 26.49 | 26.68 | 26.27 | 26.31 | 4,473,250 | -0.09(-0.35%) |
May 03, 2023 | 26.53 | 26.78 | 26.33 | 26.40 | 4,642,352 | -0.55(-2.05%) |
May 02, 2023 | 27.94 | 28.04 | 26.71 | 26.95 | 7,339,881 | -1.50(-5.29%) |