Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.98 | 22.00 | 21.39 | 21.41 | 14,359,228 | -0.74(-3.34%) |
Jul 28, 2023 | 22.32 | 22.50 | 21.98 | 22.15 | 17,349,444 | -0.89(-3.84%) |
Jul 27, 2023 | 21.78 | 23.28 | 21.69 | 23.03 | 19,573,278 | +0.88(+3.95%) |
Jul 26, 2023 | 22.74 | 22.76 | 21.90 | 22.16 | 14,847,378 | -0.52(-2.27%) |
Jul 25, 2023 | 22.81 | 22.84 | 22.22 | 22.67 | 9,608,514 | +0.00(+0.00%) |
Jul 24, 2023 | 22.81 | 22.99 | 22.19 | 22.67 | 9,839,733 | -0.15(-0.64%) |
Jul 21, 2023 | 22.16 | 22.94 | 22.08 | 22.82 | 10,890,268 | +0.28(+1.25%) |
Jul 20, 2023 | 21.94 | 22.83 | 21.94 | 22.53 | 13,367,835 | +0.55(+2.52%) |
Jul 19, 2023 | 22.04 | 22.28 | 21.69 | 21.98 | 13,818,794 | -0.26(-1.18%) |
Jul 18, 2023 | 23.09 | 23.14 | 22.12 | 22.24 | 13,371,441 | -0.88(-3.79%) |
Jul 17, 2023 | 23.94 | 24.01 | 22.82 | 23.12 | 12,701,215 | -0.74(-3.10%) |
Jul 14, 2023 | 23.22 | 24.31 | 23.22 | 23.86 | 14,285,355 | +0.69(+2.98%) |
Jul 13, 2023 | 23.50 | 23.76 | 23.05 | 23.17 | 11,208,205 | -0.57(-2.42%) |
Jul 12, 2023 | 23.36 | 23.91 | 23.27 | 23.74 | 18,884,014 | -0.76(-3.10%) |
Jul 11, 2023 | 25.02 | 25.35 | 24.39 | 24.50 | 13,124,315 | -0.70(-2.78%) |
Jul 10, 2023 | 26.69 | 26.87 | 25.20 | 25.20 | 12,633,623 | -1.31(-4.95%) |
Jul 07, 2023 | 27.42 | 27.42 | 25.84 | 26.51 | 12,997,820 | -0.99(-3.61%) |
Jul 06, 2023 | 27.13 | 28.35 | 27.08 | 27.51 | 13,363,674 | +1.34(+5.13%) |
Jul 05, 2023 | 25.64 | 26.32 | 25.61 | 26.16 | 10,734,855 | +0.86(+3.38%) |
Jul 03, 2023 | 25.67 | 25.80 | 24.94 | 25.31 | 5,549,039 | -0.28(-1.10%) |
Jun 30, 2023 | 25.14 | 25.72 | 25.08 | 25.59 | 10,488,988 | -0.20(-0.79%) |
Jun 29, 2023 | 26.67 | 26.74 | 25.59 | 25.79 | 11,588,420 | -0.98(-3.67%) |
Jun 28, 2023 | 27.38 | 27.76 | 26.73 | 26.78 | 10,187,987 | -0.40(-1.47%) |
Jun 27, 2023 | 28.21 | 28.58 | 26.90 | 27.18 | 13,972,574 | -1.22(-4.28%) |
Jun 26, 2023 | 28.58 | 28.61 | 27.48 | 28.39 | 9,206,289 | -0.19(-0.68%) |
Jun 23, 2023 | 28.40 | 28.73 | 27.68 | 28.59 | 12,507,705 | +1.36(+5.00%) |
Jun 22, 2023 | 26.85 | 27.61 | 26.85 | 27.22 | 10,917,679 | +0.63(+2.38%) |
Jun 21, 2023 | 26.75 | 27.10 | 26.10 | 26.59 | 11,390,234 | +0.15(+0.57%) |
Jun 20, 2023 | 26.42 | 27.00 | 26.26 | 26.44 | 11,530,238 | +0.37(+1.41%) |
Jun 16, 2023 | 25.27 | 26.43 | 25.02 | 26.07 | 13,401,815 | +0.64(+2.50%) |
Jun 15, 2023 | 26.42 | 26.48 | 25.39 | 25.44 | 13,204,190 | -0.57(-2.19%) |
Jun 14, 2023 | 25.05 | 26.60 | 24.71 | 26.01 | 17,489,404 | +0.79(+3.14%) |
Jun 13, 2023 | 25.82 | 25.92 | 24.79 | 25.22 | 12,970,363 | -0.86(-3.29%) |
Jun 12, 2023 | 26.37 | 26.78 | 25.73 | 26.07 | 10,020,410 | -0.37(-1.39%) |
Jun 09, 2023 | 25.87 | 26.66 | 25.77 | 26.44 | 13,735,119 | +0.63(+2.43%) |
Jun 08, 2023 | 25.72 | 26.43 | 25.43 | 25.81 | 16,071,118 | +0.36(+1.40%) |
Jun 07, 2023 | 26.49 | 26.49 | 25.23 | 25.46 | 18,984,576 | -1.50(-5.55%) |
Jun 06, 2023 | 29.58 | 29.59 | 26.66 | 26.95 | 16,331,924 | -2.32(-7.94%) |
Jun 05, 2023 | 28.70 | 29.80 | 28.46 | 29.28 | 11,630,823 | +1.16(+4.12%) |
Jun 02, 2023 | 30.28 | 30.58 | 28.10 | 28.12 | 15,530,965 | -3.40(-10.77%) |
Jun 01, 2023 | 32.48 | 33.02 | 31.17 | 31.51 | 8,099,347 | -1.05(-3.23%) |
May 31, 2023 | 32.02 | 33.28 | 31.31 | 32.57 | 9,096,773 | +0.97(+3.08%) |
May 30, 2023 | 30.91 | 31.96 | 30.49 | 31.59 | 9,014,438 | +0.37(+1.17%) |
May 26, 2023 | 32.19 | 32.38 | 31.09 | 31.23 | 8,557,809 | -1.01(-3.14%) |
May 25, 2023 | 31.63 | 33.03 | 31.51 | 32.24 | 10,854,081 | +0.79(+2.52%) |
May 24, 2023 | 30.96 | 31.92 | 30.86 | 31.45 | 11,124,798 | +0.99(+3.26%) |
May 23, 2023 | 30.26 | 30.51 | 28.94 | 30.45 | 15,333,601 | +0.41(+1.35%) |
May 22, 2023 | 30.95 | 31.24 | 29.66 | 30.05 | 9,853,615 | -1.17(-3.74%) |
May 19, 2023 | 29.93 | 31.62 | 29.89 | 31.22 | 12,483,369 | +0.63(+2.05%) |
May 18, 2023 | 31.47 | 31.74 | 30.39 | 30.59 | 13,089,048 | -0.49(-1.58%) |
May 17, 2023 | 32.70 | 33.42 | 30.92 | 31.08 | 12,971,835 | -2.25(-6.74%) |
May 16, 2023 | 32.60 | 33.37 | 32.54 | 33.33 | 9,050,219 | +1.41(+4.41%) |
May 15, 2023 | 32.82 | 33.07 | 31.43 | 31.92 | 10,412,934 | -1.19(-3.58%) |
May 12, 2023 | 32.60 | 33.73 | 32.29 | 33.11 | 9,164,610 | +0.22(+0.67%) |
May 11, 2023 | 32.78 | 33.41 | 32.49 | 32.88 | 9,956,648 | +0.75(+2.34%) |
May 10, 2023 | 31.23 | 33.06 | 31.23 | 32.13 | 14,064,521 | -0.46(-1.42%) |
May 09, 2023 | 32.94 | 33.36 | 32.20 | 32.60 | 8,595,499 | +0.31(+0.96%) |
May 08, 2023 | 31.64 | 32.81 | 31.49 | 32.29 | 8,477,330 | +0.24(+0.75%) |
May 05, 2023 | 32.74 | 32.89 | 31.69 | 32.05 | 14,046,107 | -2.44(-7.08%) |
May 04, 2023 | 33.94 | 35.41 | 33.80 | 34.49 | 14,993,845 | +1.21(+3.62%) |
May 03, 2023 | 33.40 | 33.41 | 31.36 | 33.28 | 16,480,861 | -0.38(-1.12%) |
May 02, 2023 | 32.18 | 34.64 | 32.18 | 33.66 | 15,456,577 | +1.97(+6.21%) |