Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.19 | 28.95 | 27.51 | 27.94 | 2,895,694 | +0.23(+0.83%) |
Jul 28, 2023 | 26.50 | 27.78 | 26.18 | 27.71 | 2,704,628 | +1.70(+6.54%) |
Jul 27, 2023 | 26.66 | 27.20 | 25.72 | 26.01 | 2,196,546 | +0.01(+0.04%) |
Jul 26, 2023 | 26.26 | 26.64 | 25.83 | 26.00 | 3,408,488 | -0.59(-2.22%) |
Jul 25, 2023 | 26.60 | 26.95 | 26.26 | 26.59 | 1,227,492 | +0.24(+0.91%) |
Jul 24, 2023 | 27.14 | 27.17 | 26.22 | 26.35 | 1,488,351 | -0.73(-2.70%) |
Jul 21, 2023 | 27.34 | 27.76 | 26.86 | 27.08 | 1,500,722 | +0.02(+0.07%) |
Jul 20, 2023 | 28.04 | 28.35 | 27.01 | 27.06 | 1,775,136 | -1.55(-5.42%) |
Jul 19, 2023 | 29.36 | 29.79 | 27.50 | 28.61 | 2,946,729 | -0.45(-1.55%) |
Jul 18, 2023 | 28.76 | 29.47 | 28.15 | 29.06 | 3,694,149 | +0.69(+2.43%) |
Jul 17, 2023 | 26.91 | 28.46 | 26.81 | 28.37 | 2,074,179 | +1.42(+5.27%) |
Jul 14, 2023 | 27.29 | 29.08 | 26.59 | 26.95 | 4,091,828 | -0.75(-2.71%) |
Jul 13, 2023 | 27.79 | 29.18 | 27.65 | 27.70 | 3,508,808 | +0.28(+1.02%) |
Jul 12, 2023 | 28.26 | 28.38 | 27.01 | 27.42 | 1,794,020 | -0.23(-0.83%) |
Jul 11, 2023 | 27.48 | 28.60 | 27.02 | 27.65 | 3,052,705 | +0.40(+1.47%) |
Jul 10, 2023 | 25.95 | 27.65 | 25.06 | 27.25 | 3,263,674 | +0.99(+3.77%) |
Jul 07, 2023 | 26.73 | 27.15 | 26.24 | 26.26 | 2,014,845 | -0.22(-0.83%) |
Jul 06, 2023 | 26.67 | 26.99 | 25.91 | 26.48 | 2,573,147 | -0.74(-2.72%) |
Jul 05, 2023 | 27.28 | 27.56 | 26.31 | 27.22 | 4,085,681 | -0.28(-1.02%) |
Jul 03, 2023 | 27.75 | 27.97 | 27.15 | 27.50 | 1,205,298 | -0.21(-0.76%) |
Jun 30, 2023 | 27.80 | 28.28 | 27.62 | 27.71 | 1,996,888 | +0.06(+0.22%) |
Jun 29, 2023 | 27.14 | 28.30 | 27.00 | 27.65 | 2,805,383 | +0.62(+2.29%) |
Jun 28, 2023 | 25.65 | 27.79 | 25.64 | 27.03 | 3,655,021 | +1.28(+4.97%) |
Jun 27, 2023 | 25.49 | 25.99 | 24.95 | 25.75 | 3,376,493 | +0.59(+2.34%) |
Jun 26, 2023 | 26.00 | 26.08 | 24.70 | 25.16 | 4,908,427 | -0.95(-3.64%) |
Jun 23, 2023 | 27.43 | 27.89 | 26.02 | 26.11 | 2,970,931 | -1.54(-5.57%) |
Jun 22, 2023 | 26.97 | 28.47 | 26.77 | 27.65 | 2,768,663 | +0.33(+1.21%) |
Jun 21, 2023 | 27.99 | 28.38 | 27.00 | 27.32 | 3,281,136 | -0.88(-3.12%) |
Jun 20, 2023 | 28.84 | 28.91 | 27.99 | 28.20 | 3,809,115 | -0.70(-2.42%) |
Jun 16, 2023 | 29.08 | 29.37 | 27.73 | 28.90 | 8,780,615 | -0.15(-0.52%) |
Jun 15, 2023 | 30.09 | 30.09 | 28.38 | 29.05 | 7,489,799 | -1.58(-5.16%) |
Jun 14, 2023 | 30.17 | 30.89 | 30.03 | 30.63 | 3,631,815 | +0.32(+1.06%) |
Jun 13, 2023 | 30.08 | 30.73 | 29.29 | 30.31 | 3,343,889 | +0.41(+1.37%) |
Jun 12, 2023 | 29.10 | 30.34 | 29.00 | 29.90 | 4,999,230 | +0.92(+3.17%) |
Jun 09, 2023 | 29.00 | 30.91 | 28.65 | 28.98 | 7,640,413 | +1.21(+4.36%) |
Jun 08, 2023 | 26.91 | 28.11 | 26.60 | 27.77 | 5,142,219 | +1.20(+4.52%) |
Jun 07, 2023 | 27.97 | 28.59 | 26.31 | 26.57 | 6,016,323 | -1.52(-5.41%) |
Jun 06, 2023 | 27.24 | 29.06 | 26.97 | 28.09 | 7,644,255 | +0.88(+3.23%) |
Jun 05, 2023 | 24.70 | 27.39 | 24.22 | 27.21 | 12,013,678 | +2.90(+11.93%) |
Jun 02, 2023 | 22.95 | 25.06 | 22.20 | 24.31 | 21,409,300 | +5.30(+27.88%) |
Jun 01, 2023 | 19.01 | 19.41 | 18.61 | 19.01 | 5,411,699 | -0.24(-1.25%) |
May 31, 2023 | 19.50 | 19.73 | 18.87 | 19.25 | 6,661,467 | -0.38(-1.94%) |
May 30, 2023 | 19.48 | 20.18 | 19.16 | 19.63 | 3,531,457 | +0.57(+2.99%) |
May 26, 2023 | 18.50 | 19.53 | 18.24 | 19.06 | 2,661,131 | +0.56(+3.03%) |
May 25, 2023 | 19.54 | 19.67 | 18.45 | 18.50 | 3,132,551 | -0.72(-3.75%) |
May 24, 2023 | 19.22 | 19.37 | 18.66 | 19.22 | 2,138,512 | -0.54(-2.73%) |
May 23, 2023 | 20.20 | 20.52 | 19.73 | 19.76 | 1,664,407 | -0.49(-2.42%) |
May 22, 2023 | 20.21 | 20.74 | 19.95 | 20.25 | 1,389,047 | +0.06(+0.30%) |
May 19, 2023 | 20.64 | 20.91 | 20.14 | 20.19 | 1,671,087 | -0.46(-2.23%) |
May 18, 2023 | 20.03 | 20.68 | 20.01 | 20.65 | 1,275,324 | +0.70(+3.51%) |
May 17, 2023 | 19.85 | 20.34 | 19.46 | 19.95 | 1,851,459 | +0.28(+1.42%) |
May 16, 2023 | 19.96 | 20.42 | 19.62 | 19.67 | 1,882,254 | -0.58(-2.86%) |
May 15, 2023 | 19.01 | 20.28 | 18.88 | 20.25 | 1,905,250 | +1.28(+6.75%) |
May 12, 2023 | 18.94 | 19.41 | 18.81 | 18.97 | 1,355,318 | -0.15(-0.78%) |
May 11, 2023 | 19.45 | 19.51 | 18.97 | 19.12 | 1,422,938 | -0.19(-0.98%) |
May 10, 2023 | 19.53 | 19.95 | 19.28 | 19.31 | 1,653,627 | +0.07(+0.36%) |
May 09, 2023 | 18.85 | 19.36 | 18.69 | 19.24 | 1,715,234 | +0.30(+1.58%) |
May 08, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 2,767,931 | +0.91(+5.05%) |
May 05, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 3,256,671 | +0.02(+0.11%) |
May 04, 2023 | 16.77 | 18.02 | 16.63 | 18.01 | 3,583,611 | +1.12(+6.63%) |
May 03, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 1,738,889 | -0.31(-1.80%) |
May 02, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 3,454,034 | -0.78(-4.34%) |