Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.06 | 32.08 | 30.80 | 31.78 | 11,681,377 | -0.60(-1.85%) |
Jul 28, 2023 | 31.42 | 32.45 | 31.34 | 32.38 | 9,218,161 | +1.42(+4.59%) |
Jul 27, 2023 | 32.12 | 32.17 | 30.63 | 30.96 | 8,393,342 | -0.55(-1.75%) |
Jul 26, 2023 | 30.92 | 31.96 | 30.89 | 31.51 | 7,098,241 | +0.53(+1.71%) |
Jul 25, 2023 | 31.10 | 32.32 | 30.88 | 30.98 | 10,251,138 | +0.37(+1.21%) |
Jul 24, 2023 | 31.13 | 31.24 | 30.41 | 30.61 | 6,887,087 | -0.47(-1.51%) |
Jul 21, 2023 | 31.12 | 31.29 | 30.73 | 31.08 | 7,052,833 | +0.40(+1.30%) |
Jul 20, 2023 | 30.40 | 31.20 | 30.34 | 30.68 | 6,200,708 | -0.17(-0.55%) |
Jul 19, 2023 | 31.18 | 31.38 | 30.38 | 30.85 | 8,831,095 | -0.44(-1.41%) |
Jul 18, 2023 | 31.16 | 31.59 | 31.01 | 31.29 | 6,822,011 | +0.05(+0.16%) |
Jul 17, 2023 | 30.55 | 31.61 | 30.40 | 31.24 | 8,335,707 | +0.69(+2.26%) |
Jul 14, 2023 | 31.38 | 31.47 | 30.32 | 30.55 | 8,724,876 | -0.75(-2.40%) |
Jul 13, 2023 | 30.80 | 31.70 | 30.57 | 31.30 | 13,443,458 | +0.81(+2.66%) |
Jul 12, 2023 | 30.12 | 31.33 | 29.96 | 30.49 | 19,682,584 | +1.53(+5.28%) |
Jul 11, 2023 | 29.01 | 29.24 | 28.45 | 28.96 | 13,401,279 | +0.10(+0.35%) |
Jul 10, 2023 | 26.87 | 28.89 | 26.74 | 28.86 | 15,666,989 | +2.21(+8.29%) |
Jul 07, 2023 | 25.60 | 26.96 | 25.49 | 26.65 | 10,199,925 | +1.42(+5.63%) |
Jul 06, 2023 | 25.65 | 25.86 | 24.97 | 25.23 | 8,053,321 | -0.85(-3.26%) |
Jul 05, 2023 | 26.04 | 26.17 | 25.67 | 26.08 | 6,733,349 | -0.17(-0.65%) |
Jul 03, 2023 | 26.50 | 26.72 | 26.01 | 26.25 | 6,349,881 | -0.32(-1.20%) |
Jun 30, 2023 | 26.50 | 26.75 | 26.06 | 26.57 | 7,925,555 | +0.30(+1.14%) |
Jun 29, 2023 | 26.19 | 26.87 | 25.98 | 26.27 | 11,924,152 | +0.61(+2.38%) |
Jun 28, 2023 | 25.86 | 26.28 | 25.60 | 25.66 | 6,169,966 | -0.30(-1.16%) |
Jun 27, 2023 | 25.30 | 26.00 | 25.21 | 25.96 | 6,941,068 | +0.78(+3.10%) |
Jun 26, 2023 | 24.93 | 25.93 | 24.67 | 25.18 | 6,763,452 | +0.15(+0.60%) |
Jun 23, 2023 | 25.38 | 25.73 | 25.01 | 25.03 | 13,306,771 | -0.46(-1.80%) |
Jun 22, 2023 | 24.69 | 25.79 | 24.62 | 25.49 | 9,319,304 | +0.54(+2.16%) |
Jun 21, 2023 | 24.65 | 25.14 | 24.33 | 24.95 | 8,468,151 | +0.19(+0.77%) |
Jun 20, 2023 | 24.30 | 24.87 | 24.16 | 24.76 | 7,443,166 | +0.25(+1.02%) |
Jun 16, 2023 | 25.36 | 25.48 | 24.39 | 24.51 | 14,107,994 | -0.32(-1.29%) |
Jun 15, 2023 | 25.00 | 25.42 | 24.75 | 24.83 | 8,156,626 | -0.44(-1.74%) |
Jun 14, 2023 | 25.95 | 26.02 | 25.18 | 25.27 | 9,093,063 | -0.87(-3.33%) |
Jun 13, 2023 | 25.75 | 26.37 | 25.30 | 26.14 | 9,744,680 | +0.68(+2.67%) |
Jun 12, 2023 | 25.07 | 25.60 | 24.82 | 25.46 | 7,347,217 | +0.52(+2.09%) |
Jun 09, 2023 | 25.60 | 25.90 | 24.86 | 24.94 | 8,462,598 | -0.62(-2.43%) |
Jun 08, 2023 | 24.79 | 25.67 | 24.55 | 25.56 | 9,697,960 | +0.50(+2.00%) |
Jun 07, 2023 | 26.05 | 26.64 | 24.95 | 25.06 | 12,078,354 | -0.92(-3.54%) |
Jun 06, 2023 | 25.04 | 26.31 | 25.01 | 25.98 | 10,600,494 | +0.68(+2.69%) |
Jun 05, 2023 | 25.00 | 25.62 | 24.77 | 25.30 | 10,248,177 | +0.38(+1.52%) |
Jun 02, 2023 | 24.72 | 25.14 | 23.96 | 24.92 | 12,487,768 | +0.49(+2.01%) |
Jun 01, 2023 | 23.40 | 24.95 | 23.19 | 24.43 | 16,695,790 | +1.09(+4.67%) |
May 31, 2023 | 23.15 | 23.48 | 22.92 | 23.34 | 8,240,658 | +0.05(+0.21%) |
May 30, 2023 | 23.64 | 24.22 | 23.02 | 23.29 | 11,172,681 | -0.09(-0.38%) |
May 26, 2023 | 23.72 | 24.10 | 23.31 | 23.38 | 9,481,696 | -0.31(-1.31%) |
May 25, 2023 | 24.63 | 24.65 | 23.64 | 23.69 | 10,339,647 | -0.46(-1.90%) |
May 24, 2023 | 23.84 | 24.31 | 23.42 | 24.15 | 11,960,924 | -0.12(-0.49%) |
May 23, 2023 | 25.05 | 25.40 | 24.12 | 24.27 | 13,125,685 | -0.95(-3.77%) |
May 22, 2023 | 24.95 | 26.41 | 24.66 | 25.22 | 30,825,068 | +1.11(+4.60%) |
May 19, 2023 | 24.01 | 24.46 | 23.73 | 24.11 | 18,050,574 | +0.13(+0.54%) |
May 18, 2023 | 22.77 | 24.14 | 22.65 | 23.98 | 23,200,384 | +1.12(+4.90%) |
May 17, 2023 | 22.92 | 23.45 | 22.74 | 22.86 | 11,991,822 | -0.06(-0.26%) |
May 16, 2023 | 23.35 | 23.48 | 22.75 | 22.92 | 8,642,055 | -0.57(-2.43%) |
May 15, 2023 | 23.65 | 23.78 | 22.93 | 23.49 | 9,821,456 | -0.04(-0.17%) |
May 12, 2023 | 24.08 | 24.40 | 23.31 | 23.53 | 8,117,076 | -0.47(-1.96%) |
May 11, 2023 | 24.26 | 24.32 | 23.68 | 24.00 | 7,740,514 | -0.33(-1.36%) |
May 10, 2023 | 24.78 | 24.82 | 23.98 | 24.33 | 10,284,743 | -0.05(-0.21%) |
May 09, 2023 | 24.02 | 24.68 | 23.82 | 24.38 | 11,286,465 | +0.20(+0.83%) |
May 08, 2023 | 24.50 | 24.93 | 23.91 | 24.18 | 17,431,738 | -0.40(-1.63%) |
May 05, 2023 | 24.33 | 25.34 | 23.03 | 24.58 | 34,761,320 | +3.27(+15.34%) |
May 04, 2023 | 21.55 | 21.71 | 21.07 | 21.31 | 16,177,447 | -0.61(-2.76%) |
May 03, 2023 | 21.87 | 22.44 | 21.49 | 21.91 | 10,361,716 | -0.12(-0.52%) |
May 02, 2023 | 22.54 | 22.66 | 21.63 | 22.03 | 12,284,202 | -0.57(-2.52%) |