Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.03 | 31.24 | 30.41 | 31.19 | 3,591,351 | +0.16(+0.51%) |
Jul 28, 2023 | 30.76 | 31.45 | 30.73 | 31.03 | 2,971,252 | +0.67(+2.22%) |
Jul 27, 2023 | 30.93 | 31.16 | 30.24 | 30.36 | 3,520,094 | -0.51(-1.64%) |
Jul 26, 2023 | 29.73 | 31.27 | 29.55 | 30.86 | 3,995,611 | +0.80(+2.67%) |
Jul 25, 2023 | 30.14 | 30.64 | 29.10 | 30.06 | 5,470,517 | +0.10(+0.33%) |
Jul 24, 2023 | 29.75 | 30.07 | 29.45 | 29.96 | 3,060,719 | +0.19(+0.63%) |
Jul 21, 2023 | 30.15 | 30.19 | 29.67 | 29.77 | 2,403,122 | -0.20(-0.66%) |
Jul 20, 2023 | 30.18 | 30.45 | 29.81 | 29.97 | 3,010,813 | +0.38(+1.27%) |
Jul 19, 2023 | 29.78 | 30.12 | 29.34 | 29.59 | 2,329,572 | -0.04(-0.13%) |
Jul 18, 2023 | 28.96 | 30.25 | 28.73 | 29.63 | 5,009,619 | +0.97(+3.39%) |
Jul 17, 2023 | 28.01 | 29.02 | 27.70 | 28.66 | 2,628,106 | +0.55(+1.94%) |
Jul 14, 2023 | 28.92 | 29.10 | 28.07 | 28.12 | 3,225,050 | -0.79(-2.75%) |
Jul 13, 2023 | 29.34 | 29.76 | 28.90 | 28.91 | 2,637,508 | -0.44(-1.49%) |
Jul 12, 2023 | 29.39 | 29.87 | 29.14 | 29.35 | 3,538,860 | -0.11(-0.37%) |
Jul 11, 2023 | 28.96 | 29.63 | 28.76 | 29.45 | 3,136,863 | +0.67(+2.34%) |
Jul 10, 2023 | 28.23 | 28.79 | 28.08 | 28.78 | 2,044,969 | +0.51(+1.79%) |
Jul 07, 2023 | 27.57 | 29.09 | 27.57 | 28.27 | 4,017,114 | +0.43(+1.53%) |
Jul 06, 2023 | 28.85 | 29.03 | 27.43 | 27.85 | 2,786,740 | -1.26(-4.33%) |
Jul 05, 2023 | 29.44 | 29.44 | 28.89 | 29.11 | 1,936,147 | +0.00(+0.00%) |
Jul 03, 2023 | 29.01 | 29.36 | 28.83 | 29.11 | 1,021,602 | -0.07(-0.24%) |
Jun 30, 2023 | 29.46 | 29.60 | 29.00 | 29.18 | 2,142,430 | +0.06(+0.20%) |
Jun 29, 2023 | 28.37 | 29.16 | 28.11 | 29.12 | 2,356,501 | +0.71(+2.52%) |
Jun 28, 2023 | 28.45 | 28.56 | 27.94 | 28.40 | 3,047,704 | +0.09(+0.32%) |
Jun 27, 2023 | 27.93 | 28.61 | 27.32 | 28.31 | 2,915,994 | +0.27(+0.96%) |
Jun 26, 2023 | 28.00 | 28.59 | 27.91 | 28.05 | 2,963,395 | +0.16(+0.57%) |
Jun 23, 2023 | 28.00 | 28.12 | 27.58 | 27.89 | 5,822,185 | -0.66(-2.33%) |
Jun 22, 2023 | 28.46 | 28.74 | 28.08 | 28.55 | 2,956,069 | -0.23(-0.79%) |
Jun 21, 2023 | 28.41 | 28.92 | 27.97 | 28.78 | 5,895,689 | +0.41(+1.43%) |
Jun 20, 2023 | 28.27 | 28.55 | 27.87 | 28.37 | 4,097,051 | +0.10(+0.35%) |
Jun 16, 2023 | 27.72 | 28.59 | 27.59 | 28.27 | 6,724,129 | +0.75(+2.74%) |
Jun 15, 2023 | 26.22 | 27.61 | 26.09 | 27.52 | 5,824,669 | +1.67(+6.45%) |
Jun 14, 2023 | 26.99 | 27.00 | 25.62 | 25.85 | 4,756,411 | -1.00(-3.72%) |
Jun 13, 2023 | 27.50 | 27.72 | 26.77 | 26.85 | 3,900,153 | -0.21(-0.77%) |
Jun 12, 2023 | 27.70 | 27.82 | 26.89 | 27.06 | 4,310,654 | -1.12(-3.97%) |
Jun 09, 2023 | 28.11 | 28.48 | 27.98 | 28.18 | 3,300,405 | -0.20(-0.70%) |
Jun 08, 2023 | 28.30 | 28.48 | 27.71 | 28.38 | 2,785,749 | -0.06(-0.21%) |
Jun 07, 2023 | 27.68 | 28.67 | 27.55 | 28.43 | 5,153,306 | +1.17(+4.28%) |
Jun 06, 2023 | 26.37 | 27.43 | 26.32 | 27.27 | 4,762,242 | +0.48(+1.81%) |
Jun 05, 2023 | 27.92 | 28.44 | 26.78 | 26.78 | 3,432,995 | -1.00(-3.60%) |
Jun 02, 2023 | 27.44 | 28.12 | 27.09 | 27.78 | 3,327,924 | +0.98(+3.65%) |
Jun 01, 2023 | 27.11 | 27.27 | 26.78 | 26.80 | 3,562,281 | -0.28(-1.02%) |
May 31, 2023 | 26.92 | 27.31 | 26.82 | 27.08 | 4,784,720 | -0.18(-0.65%) |
May 30, 2023 | 28.08 | 28.13 | 26.49 | 27.26 | 7,084,941 | -1.44(-5.03%) |
May 26, 2023 | 29.09 | 29.23 | 28.02 | 28.70 | 4,783,581 | -0.38(-1.29%) |
May 25, 2023 | 28.97 | 29.49 | 28.84 | 29.08 | 6,937,721 | -0.41(-1.38%) |
May 24, 2023 | 29.21 | 29.53 | 28.66 | 29.48 | 5,119,880 | +0.55(+1.92%) |
May 23, 2023 | 29.55 | 29.60 | 28.87 | 28.93 | 4,336,256 | -0.38(-1.28%) |
May 22, 2023 | 28.52 | 29.35 | 28.47 | 29.31 | 4,340,949 | +0.29(+0.99%) |
May 19, 2023 | 29.76 | 29.95 | 28.63 | 29.02 | 8,482,926 | -0.16(-0.54%) |
May 18, 2023 | 27.18 | 29.24 | 26.96 | 29.18 | 7,595,197 | +1.95(+7.16%) |
May 17, 2023 | 27.18 | 27.39 | 26.80 | 27.23 | 3,644,548 | +0.33(+1.21%) |
May 16, 2023 | 27.03 | 27.54 | 26.86 | 26.90 | 5,361,302 | -0.20(-0.73%) |
May 15, 2023 | 26.48 | 27.11 | 26.38 | 27.10 | 5,672,438 | +1.00(+3.83%) |
May 12, 2023 | 25.10 | 26.24 | 24.74 | 26.10 | 4,930,495 | +1.30(+5.23%) |
May 11, 2023 | 24.49 | 24.90 | 24.35 | 24.80 | 2,436,594 | +0.00(+0.00%) |
May 10, 2023 | 25.27 | 25.39 | 24.60 | 24.80 | 2,810,027 | -0.46(-1.84%) |
May 09, 2023 | 24.98 | 25.62 | 24.84 | 25.27 | 3,765,124 | +0.04(+0.16%) |
May 08, 2023 | 25.80 | 25.81 | 25.07 | 25.23 | 2,618,477 | +0.20(+0.79%) |
May 05, 2023 | 24.83 | 25.44 | 24.75 | 25.03 | 4,228,477 | +1.02(+4.24%) |
May 04, 2023 | 23.96 | 24.37 | 23.67 | 24.01 | 3,205,610 | +0.00(+0.00%) |
May 03, 2023 | 24.39 | 24.78 | 23.91 | 24.01 | 4,655,691 | -0.86(-3.46%) |
May 02, 2023 | 25.17 | 25.43 | 24.55 | 24.87 | 3,768,847 | -0.96(-3.72%) |