Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.10 | 28.27 | 28.10 | 28.20 | 5,367,442 | +0.06(+0.21%) |
Jul 28, 2023 | 28.04 | 28.15 | 27.97 | 28.14 | 2,687,940 | +0.14(+0.52%) |
Jul 27, 2023 | 28.38 | 28.43 | 27.89 | 28.00 | 12,266,523 | -0.53(-1.86%) |
Jul 26, 2023 | 28.63 | 28.63 | 28.44 | 28.53 | 4,587,636 | +0.04(+0.14%) |
Jul 25, 2023 | 28.40 | 28.58 | 28.39 | 28.49 | 3,228,171 | -0.05(-0.17%) |
Jul 24, 2023 | 28.70 | 28.75 | 28.52 | 28.54 | 3,639,854 | -0.10(-0.34%) |
Jul 21, 2023 | 28.75 | 28.80 | 28.62 | 28.64 | 9,134,910 | +0.02(+0.07%) |
Jul 20, 2023 | 28.76 | 28.79 | 28.52 | 28.62 | 5,196,565 | -0.35(-1.20%) |
Jul 19, 2023 | 28.74 | 28.98 | 28.67 | 28.97 | 5,601,089 | +0.30(+1.05%) |
Jul 18, 2023 | 28.69 | 28.77 | 28.64 | 28.67 | 3,985,851 | +0.11(+0.37%) |
Jul 17, 2023 | 28.54 | 28.60 | 28.45 | 28.56 | 3,441,403 | +0.00(+0.00%) |
Jul 14, 2023 | 28.66 | 28.71 | 28.53 | 28.56 | 3,245,527 | -0.13(-0.44%) |
Jul 13, 2023 | 28.54 | 28.72 | 28.47 | 28.69 | 6,893,324 | +0.29(+1.02%) |
Jul 12, 2023 | 28.22 | 28.49 | 28.13 | 28.40 | 5,683,608 | +0.32(+1.14%) |
Jul 11, 2023 | 28.06 | 28.16 | 27.98 | 28.08 | 3,727,945 | +0.13(+0.45%) |
Jul 10, 2023 | 27.86 | 28.04 | 27.85 | 27.95 | 3,618,138 | +0.05(+0.17%) |
Jul 07, 2023 | 27.91 | 28.03 | 27.86 | 27.90 | 4,740,939 | -0.14(-0.52%) |
Jul 06, 2023 | 28.15 | 28.21 | 27.97 | 28.05 | 6,615,833 | -0.37(-1.29%) |
Jul 05, 2023 | 28.64 | 28.67 | 28.34 | 28.41 | 5,655,628 | -0.27(-0.94%) |
Jul 03, 2023 | 28.88 | 29.00 | 28.69 | 28.69 | 2,323,045 | -0.15(-0.52%) |
Jun 30, 2023 | 28.62 | 28.88 | 28.57 | 28.83 | 9,129,634 | +0.28(+0.98%) |
Jun 29, 2023 | 28.66 | 28.70 | 28.47 | 28.55 | 9,262,140 | -0.48(-1.66%) |
Jun 28, 2023 | 28.99 | 29.10 | 28.84 | 29.04 | 5,710,050 | +0.13(+0.43%) |
Jun 27, 2023 | 29.05 | 29.13 | 28.82 | 28.91 | 4,910,533 | -0.09(-0.30%) |
Jun 26, 2023 | 29.04 | 29.09 | 28.94 | 29.00 | 5,258,070 | +0.03(+0.10%) |
Jun 23, 2023 | 29.12 | 29.13 | 28.88 | 28.97 | 4,724,222 | +0.26(+0.91%) |
Jun 22, 2023 | 28.82 | 28.94 | 28.68 | 28.71 | 4,265,724 | -0.33(-1.13%) |
Jun 21, 2023 | 28.83 | 29.06 | 28.71 | 29.04 | 5,197,654 | +0.06(+0.20%) |
Jun 20, 2023 | 28.91 | 29.06 | 28.91 | 28.98 | 4,558,612 | +0.19(+0.67%) |
Jun 16, 2023 | 28.75 | 28.83 | 28.63 | 28.79 | 3,227,001 | -0.10(-0.33%) |
Jun 15, 2023 | 28.89 | 29.04 | 28.78 | 28.88 | 6,604,604 | +0.26(+0.91%) |
Jun 14, 2023 | 28.54 | 28.71 | 28.50 | 28.62 | 4,009,230 | +0.18(+0.64%) |
Jun 13, 2023 | 28.70 | 28.75 | 28.38 | 28.44 | 3,781,154 | -0.27(-0.94%) |
Jun 12, 2023 | 28.74 | 28.74 | 28.44 | 28.71 | 3,756,504 | +0.05(+0.17%) |
Jun 09, 2023 | 28.56 | 28.73 | 28.50 | 28.66 | 3,417,501 | -0.03(-0.10%) |
Jun 08, 2023 | 28.37 | 28.71 | 28.36 | 28.69 | 3,988,746 | +0.31(+1.09%) |
Jun 07, 2023 | 28.72 | 28.78 | 28.35 | 28.38 | 3,416,919 | -0.40(-1.41%) |
Jun 06, 2023 | 28.65 | 28.79 | 28.53 | 28.79 | 2,921,303 | +0.13(+0.47%) |
Jun 05, 2023 | 28.53 | 28.79 | 28.47 | 28.65 | 2,666,527 | -0.04(-0.13%) |
Jun 02, 2023 | 28.93 | 28.95 | 28.67 | 28.69 | 2,231,734 | -0.26(-0.90%) |
Jun 01, 2023 | 29.01 | 29.09 | 28.84 | 28.95 | 3,561,720 | +0.11(+0.40%) |
May 31, 2023 | 28.59 | 28.89 | 28.57 | 28.84 | 4,271,522 | +0.22(+0.77%) |
May 30, 2023 | 28.43 | 28.64 | 28.38 | 28.61 | 2,778,692 | +0.32(+1.12%) |
May 26, 2023 | 28.09 | 28.32 | 28.04 | 28.30 | 3,922,142 | +0.16(+0.58%) |
May 25, 2023 | 28.26 | 28.29 | 28.07 | 28.13 | 7,254,899 | -0.11(-0.37%) |
May 24, 2023 | 28.43 | 28.45 | 28.24 | 28.24 | 5,172,236 | -0.12(-0.44%) |
May 23, 2023 | 28.20 | 28.42 | 28.18 | 28.36 | 7,915,674 | +0.07(+0.24%) |
May 22, 2023 | 28.42 | 28.54 | 28.28 | 28.30 | 7,864,654 | -0.09(-0.30%) |
May 19, 2023 | 28.41 | 28.59 | 28.34 | 28.38 | 5,828,775 | -0.20(-0.71%) |
May 18, 2023 | 28.68 | 28.70 | 28.57 | 28.59 | 8,901,441 | -0.23(-0.80%) |
May 17, 2023 | 28.95 | 28.97 | 28.75 | 28.82 | 4,945,160 | -0.06(-0.20%) |
May 16, 2023 | 28.78 | 28.89 | 28.69 | 28.87 | 3,841,806 | -0.11(-0.37%) |
May 15, 2023 | 29.01 | 29.04 | 28.96 | 28.98 | 2,482,014 | -0.27(-0.92%) |
May 12, 2023 | 29.47 | 29.52 | 29.25 | 29.25 | 3,615,583 | -0.23(-0.78%) |
May 11, 2023 | 29.54 | 29.60 | 29.40 | 29.48 | 4,838,413 | +0.27(+0.92%) |
May 10, 2023 | 29.10 | 29.25 | 29.10 | 29.21 | 5,554,243 | +0.27(+0.93%) |
May 09, 2023 | 29.05 | 29.08 | 28.92 | 28.94 | 5,665,404 | -0.10(-0.33%) |
May 08, 2023 | 29.04 | 29.13 | 28.99 | 29.04 | 4,114,191 | -0.35(-1.18%) |
May 05, 2023 | 29.26 | 29.39 | 29.19 | 29.38 | 2,660,838 | -0.13(-0.46%) |
May 04, 2023 | 29.48 | 29.81 | 29.47 | 29.52 | 7,004,282 | -0.23(-0.78%) |
May 03, 2023 | 29.67 | 29.82 | 29.50 | 29.75 | 4,873,858 | +0.16(+0.55%) |
May 02, 2023 | 29.15 | 29.59 | 29.11 | 29.59 | 4,888,462 | +0.65(+2.26%) |