Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.92 | 28.37 | 27.90 | 28.05 | 10,957,649 | +0.16(+0.57%) |
Jul 28, 2023 | 28.75 | 28.88 | 27.76 | 27.89 | 12,102,002 | -0.78(-2.71%) |
Jul 27, 2023 | 28.95 | 29.30 | 28.54 | 28.66 | 8,826,360 | -0.21(-0.71%) |
Jul 26, 2023 | 28.75 | 28.99 | 28.68 | 28.87 | 6,248,320 | +0.15(+0.52%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.42 | 28.72 | 6,461,146 | +0.05(+0.16%) |
Jul 24, 2023 | 28.56 | 28.71 | 28.39 | 28.67 | 6,743,551 | +0.17(+0.59%) |
Jul 21, 2023 | 28.30 | 28.62 | 28.01 | 28.50 | 19,000,986 | +0.21(+0.73%) |
Jul 20, 2023 | 28.12 | 28.36 | 28.00 | 28.30 | 7,827,191 | +0.29(+1.04%) |
Jul 19, 2023 | 27.75 | 28.11 | 27.70 | 28.01 | 6,574,516 | +0.33(+1.18%) |
Jul 18, 2023 | 27.22 | 27.81 | 27.20 | 27.68 | 6,684,785 | +0.43(+1.58%) |
Jul 17, 2023 | 27.24 | 27.35 | 27.00 | 27.25 | 6,880,657 | -0.07(-0.27%) |
Jul 14, 2023 | 27.83 | 27.96 | 27.29 | 27.33 | 10,197,695 | -0.51(-1.82%) |
Jul 13, 2023 | 28.35 | 28.48 | 27.75 | 27.83 | 11,682,151 | -0.54(-1.91%) |
Jul 12, 2023 | 28.91 | 29.10 | 28.33 | 28.37 | 8,072,708 | -0.23(-0.82%) |
Jul 11, 2023 | 28.03 | 28.63 | 27.92 | 28.61 | 9,419,727 | +0.73(+2.62%) |
Jul 10, 2023 | 27.23 | 27.92 | 27.18 | 27.88 | 9,132,636 | +0.65(+2.37%) |
Jul 07, 2023 | 27.23 | 27.56 | 27.08 | 27.23 | 11,854,760 | -0.01(-0.03%) |
Jul 06, 2023 | 27.23 | 27.38 | 26.83 | 27.24 | 10,570,197 | -0.14(-0.51%) |
Jul 05, 2023 | 27.03 | 27.61 | 26.83 | 27.38 | 9,693,166 | +0.22(+0.83%) |
Jul 03, 2023 | 26.57 | 27.17 | 26.49 | 27.16 | 7,444,507 | +0.50(+1.86%) |
Jun 30, 2023 | 26.61 | 26.79 | 26.42 | 26.66 | 13,759,061 | +0.11(+0.42%) |
Jun 29, 2023 | 27.04 | 27.34 | 26.46 | 26.55 | 16,787,114 | -0.66(-2.44%) |
Jun 28, 2023 | 26.68 | 27.21 | 26.39 | 27.21 | 19,626,440 | +0.41(+1.54%) |
Jun 27, 2023 | 26.73 | 27.30 | 26.33 | 26.80 | 50,124,924 | -2.76(-9.34%) |
Jun 26, 2023 | 29.29 | 29.83 | 29.14 | 29.56 | 12,291,807 | +0.18(+0.61%) |
Jun 23, 2023 | 29.69 | 29.76 | 29.29 | 29.38 | 16,938,864 | -0.46(-1.54%) |
Jun 22, 2023 | 29.62 | 29.94 | 29.46 | 29.84 | 6,357,458 | +0.31(+1.05%) |
Jun 21, 2023 | 30.25 | 30.44 | 29.45 | 29.53 | 11,099,723 | -0.78(-2.56%) |
Jun 20, 2023 | 30.53 | 30.78 | 30.25 | 30.31 | 12,090,819 | -0.26(-0.86%) |
Jun 16, 2023 | 29.79 | 30.70 | 29.69 | 30.57 | 17,119,716 | +0.61(+2.03%) |
Jun 15, 2023 | 29.58 | 30.08 | 29.58 | 29.96 | 9,161,531 | +0.48(+1.62%) |
Jun 14, 2023 | 30.13 | 30.26 | 29.41 | 29.49 | 9,284,143 | -0.41(-1.38%) |
Jun 13, 2023 | 29.75 | 30.10 | 29.45 | 29.90 | 6,961,929 | +0.29(+0.98%) |
Jun 12, 2023 | 29.53 | 29.78 | 29.37 | 29.61 | 6,203,188 | +0.21(+0.70%) |
Jun 09, 2023 | 29.74 | 29.82 | 28.92 | 29.40 | 6,658,032 | -0.40(-1.35%) |
Jun 08, 2023 | 29.88 | 29.92 | 29.53 | 29.81 | 4,713,377 | -0.07(-0.25%) |
Jun 07, 2023 | 29.51 | 29.99 | 29.23 | 29.88 | 6,858,606 | +0.37(+1.27%) |
Jun 06, 2023 | 29.17 | 29.55 | 28.98 | 29.51 | 4,736,460 | +0.26(+0.90%) |
Jun 05, 2023 | 29.31 | 29.92 | 29.12 | 29.24 | 7,533,636 | +0.06(+0.19%) |
Jun 02, 2023 | 28.62 | 29.23 | 28.51 | 29.19 | 7,707,102 | +0.81(+2.87%) |
Jun 01, 2023 | 28.34 | 28.66 | 28.08 | 28.37 | 8,237,923 | -0.05(-0.16%) |
May 31, 2023 | 27.93 | 28.49 | 27.85 | 28.42 | 11,319,667 | +0.41(+1.47%) |
May 30, 2023 | 27.84 | 28.04 | 27.60 | 28.01 | 8,022,766 | -0.07(-0.27%) |
May 26, 2023 | 27.88 | 28.19 | 27.59 | 28.08 | 7,768,355 | +0.04(+0.13%) |
May 25, 2023 | 28.32 | 28.50 | 27.84 | 28.05 | 9,488,297 | -0.77(-2.66%) |
May 24, 2023 | 29.57 | 29.68 | 28.77 | 28.81 | 7,316,253 | -0.76(-2.56%) |
May 23, 2023 | 29.11 | 29.81 | 28.99 | 29.57 | 7,998,810 | +0.38(+1.31%) |
May 22, 2023 | 29.19 | 29.26 | 28.21 | 29.19 | 10,934,840 | -0.08(-0.29%) |
May 19, 2023 | 29.48 | 29.70 | 29.16 | 29.27 | 5,189,892 | -0.17(-0.57%) |
May 18, 2023 | 29.49 | 29.52 | 29.08 | 29.44 | 6,988,004 | -0.09(-0.32%) |
May 17, 2023 | 29.09 | 29.57 | 29.04 | 29.53 | 8,299,457 | +0.64(+2.20%) |
May 16, 2023 | 28.96 | 29.13 | 28.65 | 28.90 | 5,484,208 | -0.14(-0.48%) |
May 15, 2023 | 28.64 | 29.05 | 28.52 | 29.04 | 6,888,632 | +0.40(+1.38%) |
May 12, 2023 | 28.89 | 28.93 | 28.45 | 28.64 | 5,262,823 | -0.09(-0.32%) |
May 11, 2023 | 29.02 | 29.05 | 28.59 | 28.73 | 5,794,051 | -0.39(-1.33%) |
May 10, 2023 | 29.10 | 29.29 | 28.75 | 29.12 | 7,468,801 | +0.14(+0.48%) |
May 09, 2023 | 29.04 | 29.13 | 28.77 | 28.98 | 8,626,216 | -0.20(-0.69%) |
May 08, 2023 | 29.61 | 29.66 | 29.05 | 29.18 | 7,613,887 | -0.47(-1.59%) |
May 05, 2023 | 29.27 | 29.80 | 29.27 | 29.65 | 7,232,589 | +0.57(+1.97%) |
May 04, 2023 | 29.46 | 29.68 | 28.93 | 29.08 | 7,665,932 | -0.38(-1.28%) |
May 03, 2023 | 30.66 | 30.72 | 29.38 | 29.46 | 15,348,211 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.30 | 30.88 | 9,751,905 | -1.02(-3.21%) |