Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.19 | 28.36 | 28.19 | 28.30 | 5,349,635 | +0.06(+0.21%) |
Jul 28, 2023 | 28.13 | 28.24 | 28.06 | 28.24 | 2,679,022 | +0.15(+0.52%) |
Jul 27, 2023 | 28.47 | 28.53 | 27.99 | 28.09 | 12,225,827 | -0.53(-1.86%) |
Jul 26, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 4,572,416 | +0.04(+0.14%) |
Jul 25, 2023 | 28.49 | 28.67 | 28.48 | 28.59 | 3,217,461 | -0.05(-0.17%) |
Jul 24, 2023 | 28.80 | 28.85 | 28.62 | 28.64 | 3,627,778 | -0.10(-0.34%) |
Jul 21, 2023 | 28.85 | 28.90 | 28.71 | 28.73 | 9,104,604 | +0.02(+0.07%) |
Jul 20, 2023 | 28.86 | 28.89 | 28.62 | 28.71 | 5,179,325 | -0.35(-1.20%) |
Jul 19, 2023 | 28.84 | 29.08 | 28.77 | 29.06 | 5,582,506 | +0.30(+1.05%) |
Jul 18, 2023 | 28.79 | 28.86 | 28.73 | 28.76 | 3,972,627 | +0.11(+0.37%) |
Jul 17, 2023 | 28.64 | 28.69 | 28.55 | 28.65 | 3,429,986 | +0.00(+0.00%) |
Jul 14, 2023 | 28.75 | 28.81 | 28.63 | 28.65 | 3,234,760 | -0.13(-0.44%) |
Jul 13, 2023 | 28.64 | 28.82 | 28.57 | 28.78 | 6,870,455 | +0.29(+1.02%) |
Jul 12, 2023 | 28.32 | 28.58 | 28.23 | 28.49 | 5,664,752 | +0.32(+1.14%) |
Jul 11, 2023 | 28.15 | 28.25 | 28.07 | 28.17 | 3,715,577 | +0.13(+0.45%) |
Jul 10, 2023 | 27.96 | 28.14 | 27.95 | 28.04 | 3,606,134 | +0.05(+0.17%) |
Jul 07, 2023 | 28.00 | 28.12 | 27.96 | 27.99 | 4,725,210 | -0.15(-0.52%) |
Jul 06, 2023 | 28.25 | 28.30 | 28.07 | 28.14 | 6,593,884 | -0.37(-1.29%) |
Jul 05, 2023 | 28.73 | 28.77 | 28.43 | 28.51 | 5,636,865 | -0.27(-0.94%) |
Jul 03, 2023 | 28.97 | 29.10 | 28.78 | 28.78 | 2,315,338 | -0.15(-0.52%) |
Jun 30, 2023 | 28.72 | 28.97 | 28.67 | 28.93 | 9,099,345 | +0.28(+0.98%) |
Jun 29, 2023 | 28.76 | 28.79 | 28.57 | 28.65 | 9,231,411 | -0.48(-1.66%) |
Jun 28, 2023 | 29.08 | 29.20 | 28.94 | 29.13 | 5,691,106 | +0.13(+0.43%) |
Jun 27, 2023 | 29.14 | 29.23 | 28.92 | 29.01 | 4,894,242 | -0.09(-0.30%) |
Jun 26, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 5,240,626 | +0.03(+0.10%) |
Jun 23, 2023 | 29.22 | 29.23 | 28.98 | 29.07 | 4,708,549 | +0.26(+0.91%) |
Jun 22, 2023 | 28.92 | 29.04 | 28.77 | 28.80 | 4,251,572 | -0.33(-1.13%) |
Jun 21, 2023 | 28.93 | 29.15 | 28.80 | 29.13 | 5,180,410 | +0.06(+0.20%) |
Jun 20, 2023 | 29.01 | 29.15 | 29.01 | 29.07 | 4,543,489 | +0.19(+0.67%) |
Jun 16, 2023 | 28.84 | 28.93 | 28.73 | 28.88 | 3,216,295 | -0.10(-0.33%) |
Jun 15, 2023 | 28.99 | 29.14 | 28.87 | 28.98 | 6,582,692 | +0.26(+0.91%) |
Jun 14, 2023 | 28.64 | 28.80 | 28.59 | 28.72 | 3,995,929 | +0.18(+0.64%) |
Jun 13, 2023 | 28.79 | 28.84 | 28.47 | 28.53 | 3,768,610 | -0.27(-0.94%) |
Jun 12, 2023 | 28.83 | 28.83 | 28.53 | 28.80 | 3,744,041 | +0.05(+0.17%) |
Jun 09, 2023 | 28.66 | 28.83 | 28.59 | 28.76 | 3,406,163 | -0.03(-0.10%) |
Jun 08, 2023 | 28.47 | 28.80 | 28.46 | 28.78 | 3,975,513 | +0.31(+1.09%) |
Jun 07, 2023 | 28.81 | 28.87 | 28.44 | 28.48 | 3,405,583 | -0.41(-1.41%) |
Jun 06, 2023 | 28.75 | 28.89 | 28.62 | 28.88 | 2,911,611 | +0.14(+0.47%) |
Jun 05, 2023 | 28.63 | 28.89 | 28.56 | 28.75 | 2,657,680 | -0.04(-0.13%) |
Jun 02, 2023 | 29.03 | 29.05 | 28.77 | 28.78 | 2,224,330 | -0.26(-0.90%) |
Jun 01, 2023 | 29.10 | 29.19 | 28.94 | 29.05 | 3,549,904 | +0.11(+0.40%) |
May 31, 2023 | 28.68 | 28.99 | 28.66 | 28.93 | 4,257,351 | +0.22(+0.77%) |
May 30, 2023 | 28.53 | 28.74 | 28.48 | 28.71 | 2,769,473 | +0.32(+1.12%) |
May 26, 2023 | 28.18 | 28.41 | 28.13 | 28.39 | 3,909,130 | +0.16(+0.58%) |
May 25, 2023 | 28.35 | 28.39 | 28.16 | 28.23 | 7,230,830 | -0.11(-0.37%) |
May 24, 2023 | 28.53 | 28.54 | 28.33 | 28.33 | 5,155,077 | -0.13(-0.44%) |
May 23, 2023 | 28.29 | 28.51 | 28.27 | 28.46 | 7,889,413 | +0.07(+0.24%) |
May 22, 2023 | 28.52 | 28.63 | 28.37 | 28.39 | 7,838,562 | -0.09(-0.31%) |
May 19, 2023 | 28.51 | 28.68 | 28.43 | 28.48 | 5,809,438 | -0.20(-0.71%) |
May 18, 2023 | 28.78 | 28.80 | 28.66 | 28.68 | 8,871,910 | -0.23(-0.80%) |
May 17, 2023 | 29.05 | 29.06 | 28.84 | 28.91 | 4,928,754 | -0.06(-0.20%) |
May 16, 2023 | 28.87 | 28.99 | 28.79 | 28.97 | 3,829,060 | -0.11(-0.36%) |
May 15, 2023 | 29.11 | 29.13 | 29.06 | 29.08 | 2,473,779 | -0.27(-0.92%) |
May 12, 2023 | 29.57 | 29.62 | 29.35 | 29.35 | 3,603,588 | -0.23(-0.78%) |
May 11, 2023 | 29.64 | 29.70 | 29.50 | 29.58 | 4,822,361 | +0.27(+0.92%) |
May 10, 2023 | 29.20 | 29.35 | 29.20 | 29.31 | 5,535,816 | +0.27(+0.93%) |
May 09, 2023 | 29.14 | 29.17 | 29.01 | 29.04 | 5,646,608 | -0.10(-0.33%) |
May 08, 2023 | 29.13 | 29.23 | 29.09 | 29.13 | 4,100,542 | -0.35(-1.18%) |
May 05, 2023 | 29.36 | 29.49 | 29.29 | 29.48 | 2,652,010 | -0.14(-0.46%) |
May 04, 2023 | 29.58 | 29.91 | 29.57 | 29.62 | 6,981,045 | -0.23(-0.78%) |
May 03, 2023 | 29.77 | 29.92 | 29.60 | 29.85 | 4,857,689 | +0.16(+0.55%) |
May 02, 2023 | 29.25 | 29.68 | 29.21 | 29.68 | 4,872,244 | +0.66(+2.26%) |