Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.67 | 30.88 | 30.28 | 30.51 | 5,899,037 | -0.03(-0.09%) |
Jul 28, 2023 | 30.67 | 30.76 | 30.15 | 30.54 | 5,159,422 | +0.34(+1.13%) |
Jul 27, 2023 | 30.80 | 31.66 | 30.09 | 30.20 | 6,613,933 | -0.48(-1.57%) |
Jul 26, 2023 | 30.23 | 30.87 | 30.20 | 30.68 | 7,624,532 | +1.20(+4.07%) |
Jul 25, 2023 | 30.48 | 30.82 | 29.42 | 29.48 | 8,350,207 | -0.92(-3.02%) |
Jul 24, 2023 | 29.45 | 30.63 | 29.45 | 30.40 | 7,520,548 | +1.03(+3.51%) |
Jul 21, 2023 | 29.72 | 29.77 | 29.01 | 29.37 | 8,683,462 | -0.16(-0.54%) |
Jul 20, 2023 | 28.92 | 29.72 | 28.85 | 29.53 | 14,180,965 | +0.24(+0.81%) |
Jul 19, 2023 | 27.52 | 29.90 | 27.30 | 29.29 | 15,855,727 | +1.76(+6.39%) |
Jul 18, 2023 | 26.77 | 27.57 | 26.65 | 27.53 | 9,063,721 | +0.97(+3.67%) |
Jul 17, 2023 | 26.28 | 26.73 | 26.13 | 26.56 | 3,767,764 | +0.28(+1.08%) |
Jul 14, 2023 | 27.17 | 27.17 | 25.95 | 26.28 | 5,977,504 | -0.57(-2.11%) |
Jul 13, 2023 | 26.68 | 27.14 | 26.49 | 26.84 | 5,041,270 | +0.26(+0.96%) |
Jul 12, 2023 | 26.54 | 27.31 | 26.52 | 26.59 | 6,649,491 | +0.50(+1.92%) |
Jul 11, 2023 | 25.49 | 26.14 | 25.16 | 26.09 | 6,625,200 | +0.83(+3.30%) |
Jul 10, 2023 | 24.96 | 25.68 | 24.92 | 25.25 | 5,248,918 | -0.22(-0.85%) |
Jul 07, 2023 | 24.65 | 25.77 | 24.65 | 25.47 | 7,771,043 | +0.81(+3.30%) |
Jul 06, 2023 | 24.42 | 24.66 | 23.86 | 24.66 | 6,151,645 | -0.17(-0.69%) |
Jul 05, 2023 | 24.62 | 25.17 | 24.55 | 24.83 | 5,209,531 | -0.26(-1.02%) |
Jul 03, 2023 | 24.91 | 25.56 | 24.88 | 25.08 | 4,067,229 | +0.42(+1.69%) |
Jun 30, 2023 | 24.89 | 24.96 | 24.37 | 24.67 | 6,349,536 | +0.14(+0.58%) |
Jun 29, 2023 | 23.99 | 24.83 | 23.96 | 24.53 | 9,447,342 | +0.26(+1.05%) |
Jun 28, 2023 | 24.41 | 24.43 | 23.84 | 24.27 | 6,420,796 | -0.40(-1.61%) |
Jun 27, 2023 | 24.27 | 24.77 | 23.95 | 24.67 | 5,903,446 | +0.49(+2.03%) |
Jun 26, 2023 | 24.24 | 24.65 | 24.11 | 24.18 | 4,796,892 | +0.09(+0.35%) |
Jun 23, 2023 | 24.21 | 24.71 | 23.99 | 24.09 | 6,835,268 | -0.57(-2.30%) |
Jun 22, 2023 | 25.63 | 25.68 | 24.58 | 24.66 | 5,588,504 | -0.82(-3.23%) |
Jun 21, 2023 | 25.67 | 25.87 | 25.28 | 25.48 | 4,586,213 | -0.25(-0.96%) |
Jun 20, 2023 | 25.81 | 25.83 | 25.28 | 25.73 | 5,318,239 | -0.06(-0.22%) |
Jun 16, 2023 | 26.60 | 26.60 | 25.72 | 25.78 | 12,433,873 | -0.41(-1.55%) |
Jun 15, 2023 | 25.48 | 26.31 | 25.43 | 26.19 | 6,995,889 | +0.56(+2.18%) |
Jun 14, 2023 | 26.96 | 27.31 | 25.53 | 25.63 | 7,625,795 | -1.02(-3.83%) |
Jun 13, 2023 | 25.89 | 26.85 | 25.51 | 26.65 | 7,953,780 | +0.73(+2.81%) |
Jun 12, 2023 | 26.48 | 27.35 | 24.33 | 25.93 | 17,247,506 | -0.88(-3.28%) |
Jun 09, 2023 | 27.18 | 27.35 | 26.44 | 26.81 | 7,620,847 | -0.46(-1.70%) |
Jun 08, 2023 | 27.24 | 27.32 | 26.68 | 27.27 | 6,992,244 | -0.17(-0.62%) |
Jun 07, 2023 | 27.32 | 27.64 | 26.68 | 27.44 | 8,620,281 | +0.39(+1.43%) |
Jun 06, 2023 | 25.95 | 27.40 | 25.81 | 27.05 | 5,192,467 | +1.05(+4.04%) |
Jun 05, 2023 | 26.17 | 26.48 | 25.46 | 26.00 | 4,237,601 | -0.28(-1.08%) |
Jun 02, 2023 | 25.54 | 26.46 | 25.37 | 26.29 | 7,181,054 | +1.32(+5.30%) |
Jun 01, 2023 | 24.71 | 25.08 | 24.05 | 24.96 | 6,261,039 | +0.58(+2.37%) |
May 31, 2023 | 25.30 | 25.41 | 24.21 | 24.38 | 9,719,602 | -1.31(-5.12%) |
May 30, 2023 | 25.72 | 26.15 | 25.20 | 25.70 | 7,040,277 | +0.15(+0.59%) |
May 26, 2023 | 25.40 | 25.61 | 24.86 | 25.55 | 5,206,470 | +0.15(+0.60%) |
May 25, 2023 | 25.35 | 25.76 | 25.12 | 25.40 | 6,426,625 | -0.08(-0.30%) |
May 24, 2023 | 26.12 | 26.30 | 25.47 | 25.47 | 7,121,890 | -0.89(-3.37%) |
May 23, 2023 | 25.80 | 26.86 | 25.79 | 26.36 | 10,409,340 | +0.64(+2.50%) |
May 22, 2023 | 25.08 | 25.73 | 24.69 | 25.72 | 5,242,356 | +0.96(+3.86%) |
May 19, 2023 | 25.03 | 25.12 | 24.21 | 24.76 | 7,449,185 | -0.15(-0.61%) |
May 18, 2023 | 24.80 | 24.98 | 24.47 | 24.91 | 8,388,561 | -0.04(-0.15%) |
May 17, 2023 | 24.19 | 25.09 | 23.97 | 24.95 | 10,251,513 | +1.26(+5.31%) |
May 16, 2023 | 24.40 | 24.58 | 23.69 | 23.69 | 5,661,029 | -0.68(-2.79%) |
May 15, 2023 | 23.46 | 24.38 | 23.45 | 24.38 | 6,327,876 | +0.92(+3.91%) |
May 12, 2023 | 23.65 | 23.68 | 23.20 | 23.46 | 6,299,902 | +0.00(+0.00%) |
May 11, 2023 | 23.64 | 23.99 | 23.38 | 23.46 | 8,723,096 | -0.57(-2.36%) |
May 10, 2023 | 25.01 | 25.08 | 23.79 | 24.03 | 10,155,347 | -0.61(-2.50%) |
May 09, 2023 | 24.14 | 24.70 | 24.04 | 24.64 | 6,941,697 | +0.27(+1.13%) |
May 08, 2023 | 25.54 | 25.54 | 24.20 | 24.37 | 11,628,194 | -0.64(-2.57%) |
May 05, 2023 | 24.83 | 25.05 | 24.24 | 25.01 | 11,047,294 | +1.50(+6.40%) |
May 04, 2023 | 23.81 | 24.19 | 22.11 | 23.51 | 28,475,368 | -1.30(-5.23%) |
May 03, 2023 | 25.49 | 26.22 | 24.61 | 24.80 | 12,067,388 | -0.67(-2.64%) |
May 02, 2023 | 26.91 | 27.10 | 24.61 | 25.47 | 17,266,352 | -1.39(-5.18%) |