Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.80 | 26.82 | 26.58 | 26.75 | 4,244,210 | +0.07(+0.25%) |
Jul 28, 2023 | 26.89 | 26.94 | 26.56 | 26.68 | 3,705,158 | -0.03(-0.11%) |
Jul 27, 2023 | 27.18 | 27.29 | 26.67 | 26.71 | 5,897,692 | -0.55(-2.03%) |
Jul 26, 2023 | 27.13 | 27.48 | 27.08 | 27.27 | 4,108,302 | +0.09(+0.32%) |
Jul 25, 2023 | 27.01 | 27.25 | 26.94 | 27.18 | 4,392,487 | +0.17(+0.61%) |
Jul 24, 2023 | 27.14 | 27.14 | 26.76 | 27.01 | 5,921,352 | -0.09(-0.32%) |
Jul 21, 2023 | 26.72 | 27.15 | 26.63 | 27.10 | 6,720,693 | +0.49(+1.83%) |
Jul 20, 2023 | 26.34 | 26.64 | 26.09 | 26.62 | 6,841,557 | +0.38(+1.44%) |
Jul 19, 2023 | 25.62 | 26.24 | 25.61 | 26.24 | 7,798,283 | +0.66(+2.58%) |
Jul 18, 2023 | 25.73 | 25.97 | 25.32 | 25.58 | 4,883,874 | -0.13(-0.49%) |
Jul 17, 2023 | 25.96 | 26.07 | 25.67 | 25.70 | 5,072,323 | -0.30(-1.16%) |
Jul 14, 2023 | 25.97 | 26.10 | 25.80 | 26.00 | 4,350,187 | -0.09(-0.33%) |
Jul 13, 2023 | 25.88 | 26.09 | 25.83 | 26.09 | 4,067,793 | +0.16(+0.60%) |
Jul 12, 2023 | 25.73 | 25.99 | 25.61 | 25.94 | 4,461,697 | +0.38(+1.48%) |
Jul 11, 2023 | 25.21 | 25.56 | 25.17 | 25.56 | 4,533,786 | +0.33(+1.31%) |
Jul 10, 2023 | 25.40 | 25.59 | 25.08 | 25.23 | 5,122,314 | -0.24(-0.95%) |
Jul 07, 2023 | 25.68 | 25.72 | 25.44 | 25.47 | 4,974,267 | -0.34(-1.32%) |
Jul 06, 2023 | 25.77 | 25.87 | 25.61 | 25.81 | 3,629,157 | -0.16(-0.60%) |
Jul 05, 2023 | 25.78 | 26.21 | 25.73 | 25.96 | 4,442,096 | +0.05(+0.19%) |
Jul 03, 2023 | 25.62 | 25.94 | 25.56 | 25.92 | 2,624,198 | +0.20(+0.79%) |
Jun 30, 2023 | 25.43 | 25.72 | 25.42 | 25.71 | 4,752,020 | +0.27(+1.07%) |
Jun 29, 2023 | 25.32 | 25.56 | 25.18 | 25.44 | 5,546,947 | -0.02(-0.08%) |
Jun 28, 2023 | 25.87 | 25.87 | 25.38 | 25.46 | 4,115,125 | -0.42(-1.61%) |
Jun 27, 2023 | 25.79 | 25.92 | 25.73 | 25.88 | 3,736,435 | +0.10(+0.38%) |
Jun 26, 2023 | 25.76 | 25.87 | 25.47 | 25.78 | 5,181,583 | +0.15(+0.57%) |
Jun 23, 2023 | 26.00 | 26.01 | 25.55 | 25.63 | 5,430,517 | -0.33(-1.27%) |
Jun 22, 2023 | 26.20 | 26.24 | 25.79 | 25.96 | 3,853,150 | -0.17(-0.63%) |
Jun 21, 2023 | 25.83 | 26.19 | 25.54 | 26.13 | 4,092,993 | +0.18(+0.71%) |
Jun 20, 2023 | 26.15 | 26.19 | 25.89 | 25.95 | 4,656,583 | -0.28(-1.07%) |
Jun 16, 2023 | 26.21 | 26.49 | 26.21 | 26.23 | 8,554,939 | -0.02(-0.07%) |
Jun 15, 2023 | 26.21 | 26.30 | 26.02 | 26.25 | 4,689,591 | +0.15(+0.56%) |
Jun 14, 2023 | 26.24 | 26.44 | 26.07 | 26.10 | 4,128,426 | -0.04(-0.15%) |
Jun 13, 2023 | 25.87 | 26.16 | 25.78 | 26.14 | 3,994,224 | +0.09(+0.34%) |
Jun 12, 2023 | 26.09 | 26.20 | 25.87 | 26.05 | 3,977,325 | -0.01(-0.04%) |
Jun 09, 2023 | 26.09 | 26.15 | 25.92 | 26.06 | 4,063,938 | -0.02(-0.07%) |
Jun 08, 2023 | 25.95 | 26.10 | 25.78 | 26.08 | 4,315,325 | +0.08(+0.30%) |
Jun 07, 2023 | 25.69 | 26.08 | 25.46 | 26.00 | 4,581,704 | +0.39(+1.54%) |
Jun 06, 2023 | 25.78 | 25.85 | 25.53 | 25.61 | 5,924,875 | -0.04(-0.15%) |
Jun 05, 2023 | 25.54 | 25.76 | 25.48 | 25.65 | 4,303,200 | +0.11(+0.41%) |
Jun 02, 2023 | 25.06 | 25.60 | 24.99 | 25.54 | 6,531,954 | +0.40(+1.61%) |
Jun 01, 2023 | 25.32 | 25.32 | 24.98 | 25.14 | 8,835,416 | -0.10(-0.38%) |
May 31, 2023 | 25.12 | 25.47 | 24.96 | 25.23 | 9,255,119 | +0.11(+0.42%) |
May 30, 2023 | 25.07 | 25.38 | 25.04 | 25.13 | 5,975,051 | +0.08(+0.31%) |
May 26, 2023 | 25.03 | 25.05 | 24.77 | 25.05 | 6,348,998 | +0.01(+0.04%) |
May 25, 2023 | 25.35 | 25.39 | 24.97 | 25.04 | 5,101,049 | -0.42(-1.66%) |
May 24, 2023 | 25.79 | 25.91 | 25.40 | 25.46 | 5,148,734 | -0.33(-1.27%) |
May 23, 2023 | 25.99 | 26.24 | 25.75 | 25.79 | 4,716,664 | -0.24(-0.93%) |
May 22, 2023 | 26.12 | 26.27 | 25.86 | 26.03 | 4,757,461 | -0.03(-0.11%) |
May 19, 2023 | 26.35 | 26.52 | 26.06 | 26.06 | 4,553,167 | -0.15(-0.59%) |
May 18, 2023 | 26.32 | 26.37 | 26.07 | 26.22 | 6,689,206 | -0.37(-1.38%) |
May 17, 2023 | 26.65 | 26.69 | 26.37 | 26.58 | 5,621,520 | +0.03(+0.11%) |
May 16, 2023 | 27.12 | 27.17 | 26.55 | 26.55 | 5,050,342 | -0.55(-2.03%) |
May 15, 2023 | 27.43 | 27.50 | 26.88 | 27.10 | 5,545,720 | -0.30(-1.09%) |
May 12, 2023 | 27.50 | 27.60 | 27.14 | 27.40 | 5,642,927 | +0.06(+0.21%) |
May 11, 2023 | 27.64 | 27.67 | 27.22 | 27.34 | 4,369,970 | -0.36(-1.29%) |
May 10, 2023 | 27.68 | 27.85 | 27.47 | 27.70 | 5,041,775 | +0.21(+0.77%) |
May 09, 2023 | 27.44 | 27.61 | 27.32 | 27.49 | 5,720,254 | -0.05(-0.18%) |
May 08, 2023 | 27.62 | 27.86 | 27.49 | 27.53 | 4,354,983 | -0.15(-0.56%) |
May 05, 2023 | 27.56 | 27.77 | 27.34 | 27.69 | 5,936,373 | +0.05(+0.17%) |
May 04, 2023 | 27.65 | 27.79 | 27.29 | 27.64 | 5,450,060 | +0.20(+0.74%) |
May 03, 2023 | 27.58 | 27.77 | 27.39 | 27.44 | 4,433,943 | -0.01(-0.03%) |
May 02, 2023 | 27.69 | 27.74 | 27.14 | 27.45 | 4,705,774 | -0.26(-0.94%) |