Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.79 | 19.87 | 19.50 | 19.53 | 2,025,603 | -0.57(-2.84%) |
Jul 28, 2023 | 20.54 | 20.78 | 20.03 | 20.10 | 2,136,052 | -0.39(-1.90%) |
Jul 27, 2023 | 20.63 | 20.88 | 20.18 | 20.49 | 2,423,708 | -0.40(-1.91%) |
Jul 26, 2023 | 20.96 | 21.04 | 20.57 | 20.89 | 2,485,181 | +0.22(+1.06%) |
Jul 25, 2023 | 21.06 | 21.13 | 20.51 | 20.67 | 2,578,121 | -0.25(-1.20%) |
Jul 24, 2023 | 21.58 | 21.74 | 20.74 | 20.92 | 4,689,587 | -1.00(-4.56%) |
Jul 21, 2023 | 22.20 | 22.43 | 21.71 | 21.92 | 2,693,272 | -0.58(-2.58%) |
Jul 20, 2023 | 22.33 | 23.07 | 22.19 | 22.50 | 2,802,079 | -0.19(-0.84%) |
Jul 19, 2023 | 22.29 | 22.83 | 21.94 | 22.69 | 2,002,303 | +0.14(+0.62%) |
Jul 18, 2023 | 23.31 | 23.42 | 22.44 | 22.55 | 2,406,945 | -0.90(-3.84%) |
Jul 17, 2023 | 23.32 | 23.51 | 22.96 | 23.45 | 1,566,131 | +0.56(+2.45%) |
Jul 14, 2023 | 22.24 | 22.97 | 22.22 | 22.89 | 1,960,862 | +0.99(+4.52%) |
Jul 13, 2023 | 22.73 | 22.87 | 21.90 | 21.90 | 2,933,643 | -0.78(-3.44%) |
Jul 12, 2023 | 22.86 | 23.09 | 22.63 | 22.68 | 3,554,635 | -0.57(-2.45%) |
Jul 11, 2023 | 23.92 | 24.01 | 23.21 | 23.25 | 1,886,605 | -1.03(-4.24%) |
Jul 10, 2023 | 24.27 | 24.54 | 23.79 | 24.28 | 2,140,348 | +0.15(+0.62%) |
Jul 07, 2023 | 25.32 | 25.32 | 24.00 | 24.13 | 2,429,401 | -0.98(-3.90%) |
Jul 06, 2023 | 25.19 | 26.05 | 25.03 | 25.11 | 2,349,245 | +0.18(+0.72%) |
Jul 05, 2023 | 24.89 | 25.45 | 24.71 | 24.93 | 3,644,660 | -0.93(-3.60%) |
Jul 03, 2023 | 25.52 | 26.05 | 25.33 | 25.86 | 804,240 | +0.16(+0.62%) |
Jun 30, 2023 | 25.86 | 26.00 | 25.36 | 25.70 | 1,147,792 | -0.43(-1.65%) |
Jun 29, 2023 | 26.28 | 26.66 | 25.58 | 26.13 | 1,245,187 | -0.34(-1.28%) |
Jun 28, 2023 | 27.31 | 27.82 | 26.08 | 26.47 | 1,321,925 | -0.98(-3.57%) |
Jun 27, 2023 | 26.66 | 27.60 | 26.42 | 27.45 | 1,386,208 | +1.08(+4.10%) |
Jun 26, 2023 | 26.89 | 26.92 | 26.05 | 26.37 | 1,123,148 | -0.25(-0.94%) |
Jun 23, 2023 | 27.78 | 27.81 | 26.57 | 26.62 | 2,051,708 | +0.03(+0.11%) |
Jun 22, 2023 | 26.11 | 26.83 | 25.81 | 26.59 | 2,249,962 | +1.81(+7.30%) |
Jun 21, 2023 | 25.76 | 25.82 | 24.74 | 24.78 | 2,112,520 | -0.88(-3.43%) |
Jun 20, 2023 | 25.75 | 26.63 | 25.60 | 25.66 | 1,394,871 | +0.33(+1.30%) |
Jun 16, 2023 | 25.99 | 26.11 | 25.17 | 25.33 | 1,961,140 | -0.68(-2.61%) |
Jun 15, 2023 | 27.07 | 27.12 | 25.74 | 26.01 | 2,086,322 | -1.36(-4.97%) |
Jun 14, 2023 | 26.48 | 27.91 | 26.31 | 27.37 | 2,629,686 | +0.20(+0.74%) |
Jun 13, 2023 | 27.28 | 27.34 | 26.73 | 27.17 | 1,880,047 | -1.76(-6.08%) |
Jun 12, 2023 | 28.34 | 29.18 | 28.20 | 28.93 | 2,249,815 | +2.18(+8.15%) |
Jun 09, 2023 | 26.18 | 26.92 | 25.78 | 26.75 | 1,686,911 | +0.38(+1.44%) |
Jun 08, 2023 | 25.31 | 27.60 | 25.28 | 26.37 | 2,672,044 | +0.94(+3.70%) |
Jun 07, 2023 | 25.68 | 25.87 | 25.08 | 25.43 | 1,130,511 | -0.75(-2.86%) |
Jun 06, 2023 | 26.72 | 26.77 | 25.70 | 26.18 | 1,259,497 | +0.20(+0.77%) |
Jun 05, 2023 | 25.21 | 26.00 | 24.89 | 25.98 | 1,476,254 | +0.13(+0.50%) |
Jun 02, 2023 | 25.90 | 26.39 | 25.64 | 25.85 | 1,010,253 | -1.29(-4.75%) |
Jun 01, 2023 | 28.81 | 28.85 | 26.44 | 27.14 | 1,608,868 | -1.79(-6.19%) |
May 31, 2023 | 28.10 | 28.94 | 27.58 | 28.93 | 1,449,980 | +1.52(+5.55%) |
May 30, 2023 | 27.00 | 27.87 | 26.93 | 27.41 | 1,131,756 | +1.90(+7.45%) |
May 26, 2023 | 25.51 | 25.87 | 25.41 | 25.51 | 984,181 | -0.60(-2.30%) |
May 25, 2023 | 25.83 | 26.77 | 25.68 | 26.11 | 1,654,265 | +1.14(+4.57%) |
May 24, 2023 | 24.85 | 25.55 | 24.50 | 24.97 | 1,442,124 | -0.62(-2.42%) |
May 23, 2023 | 25.80 | 25.90 | 25.19 | 25.59 | 904,935 | -0.75(-2.85%) |
May 22, 2023 | 26.56 | 26.78 | 26.04 | 26.34 | 640,423 | +0.02(+0.08%) |
May 19, 2023 | 25.69 | 26.81 | 25.66 | 26.32 | 939,374 | +0.18(+0.69%) |
May 18, 2023 | 25.94 | 26.51 | 25.89 | 26.14 | 1,092,197 | +0.45(+1.75%) |
May 17, 2023 | 26.36 | 27.00 | 25.43 | 25.69 | 1,769,576 | -1.80(-6.55%) |
May 16, 2023 | 27.06 | 27.59 | 26.68 | 27.49 | 966,319 | +0.35(+1.29%) |
May 15, 2023 | 27.37 | 27.67 | 26.74 | 27.14 | 967,902 | -0.84(-3.00%) |
May 12, 2023 | 26.95 | 28.04 | 26.72 | 27.98 | 1,552,117 | +1.08(+4.01%) |
May 11, 2023 | 26.88 | 27.41 | 26.67 | 26.90 | 1,037,271 | +0.93(+3.58%) |
May 10, 2023 | 25.76 | 26.60 | 25.76 | 25.97 | 1,455,090 | +0.30(+1.17%) |
May 09, 2023 | 26.48 | 26.72 | 25.48 | 25.67 | 1,400,960 | -0.51(-1.95%) |
May 08, 2023 | 25.86 | 26.44 | 25.77 | 26.18 | 1,227,511 | -1.03(-3.79%) |
May 05, 2023 | 27.55 | 27.62 | 26.97 | 27.21 | 1,396,601 | -2.10(-7.16%) |
May 04, 2023 | 29.40 | 30.02 | 28.50 | 29.31 | 3,096,826 | -0.19(-0.64%) |
May 03, 2023 | 28.75 | 29.58 | 28.69 | 29.50 | 1,854,535 | +2.16(+7.90%) |
May 02, 2023 | 25.69 | 27.41 | 25.69 | 27.34 | 2,747,457 | +2.41(+9.67%) |