Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.33 | 29.77 | 29.22 | 29.66 | 43,894,500 | +0.33(+1.13%) |
Jul 28, 2023 | 28.91 | 29.32 | 28.87 | 29.32 | 62,965,540 | +1.54(+5.54%) |
Jul 27, 2023 | 28.24 | 28.28 | 27.73 | 27.78 | 31,548,942 | -0.46(-1.62%) |
Jul 26, 2023 | 27.76 | 28.30 | 27.75 | 28.24 | 28,657,632 | +0.40(+1.44%) |
Jul 25, 2023 | 28.24 | 28.32 | 27.80 | 27.84 | 31,761,702 | +0.34(+1.24%) |
Jul 24, 2023 | 26.69 | 27.74 | 26.62 | 27.50 | 44,867,460 | +0.58(+2.14%) |
Jul 21, 2023 | 27.12 | 27.18 | 26.86 | 26.93 | 14,009,301 | +0.02(+0.07%) |
Jul 20, 2023 | 26.88 | 27.01 | 26.77 | 26.91 | 17,271,108 | -0.10(-0.36%) |
Jul 19, 2023 | 27.18 | 27.36 | 26.99 | 27.00 | 30,926,672 | +0.18(+0.65%) |
Jul 18, 2023 | 27.03 | 27.11 | 26.64 | 26.83 | 34,735,400 | -0.61(-2.24%) |
Jul 17, 2023 | 27.25 | 27.50 | 27.08 | 27.44 | 27,606,342 | -0.14(-0.49%) |
Jul 14, 2023 | 27.73 | 27.73 | 27.50 | 27.58 | 28,915,160 | -0.50(-1.77%) |
Jul 13, 2023 | 27.77 | 28.10 | 27.76 | 28.08 | 34,319,952 | +0.62(+2.27%) |
Jul 12, 2023 | 27.18 | 27.51 | 27.08 | 27.45 | 48,421,296 | +0.80(+3.00%) |
Jul 11, 2023 | 26.50 | 26.66 | 26.29 | 26.65 | 22,737,968 | +0.18(+0.66%) |
Jul 10, 2023 | 26.20 | 26.55 | 26.17 | 26.48 | 17,090,334 | -0.02(-0.07%) |
Jul 07, 2023 | 26.07 | 26.65 | 26.07 | 26.50 | 42,808,028 | +0.57(+2.18%) |
Jul 06, 2023 | 26.05 | 26.16 | 25.83 | 25.93 | 37,923,540 | -0.77(-2.88%) |
Jul 05, 2023 | 26.75 | 26.76 | 26.60 | 26.70 | 21,694,342 | -0.31(-1.15%) |
Jul 03, 2023 | 27.06 | 27.27 | 26.96 | 27.01 | 27,263,136 | +0.51(+1.91%) |
Jun 30, 2023 | 26.49 | 26.63 | 26.41 | 26.51 | 20,177,316 | +0.24(+0.93%) |
Jun 29, 2023 | 26.24 | 26.35 | 26.21 | 26.26 | 24,964,870 | -0.42(-1.57%) |
Jun 28, 2023 | 26.69 | 26.70 | 26.51 | 26.68 | 17,201,922 | -0.22(-0.83%) |
Jun 27, 2023 | 26.78 | 26.92 | 26.71 | 26.91 | 27,084,808 | +0.58(+2.18%) |
Jun 26, 2023 | 26.32 | 26.53 | 26.28 | 26.33 | 19,355,136 | +0.14(+0.52%) |
Jun 23, 2023 | 26.35 | 26.37 | 26.09 | 26.20 | 29,439,514 | -0.56(-2.08%) |
Jun 22, 2023 | 26.72 | 26.82 | 26.55 | 26.75 | 15,456,594 | -0.06(-0.22%) |
Jun 21, 2023 | 26.83 | 27.03 | 26.74 | 26.81 | 22,091,710 | -0.17(-0.61%) |
Jun 20, 2023 | 27.38 | 27.46 | 26.92 | 26.98 | 53,934,624 | -1.21(-4.29%) |
Jun 16, 2023 | 28.51 | 28.52 | 28.07 | 28.18 | 31,975,546 | -0.17(-0.58%) |
Jun 15, 2023 | 28.20 | 28.35 | 28.04 | 28.35 | 40,567,424 | +0.61(+2.21%) |
Jun 14, 2023 | 27.37 | 27.85 | 27.32 | 27.74 | 36,491,608 | +0.37(+1.35%) |
Jun 13, 2023 | 27.38 | 27.60 | 27.30 | 27.37 | 23,765,424 | +0.31(+1.15%) |
Jun 12, 2023 | 27.12 | 27.19 | 27.04 | 27.05 | 18,761,298 | -0.07(-0.25%) |
Jun 09, 2023 | 27.22 | 27.32 | 27.08 | 27.12 | 20,920,950 | +0.03(+0.11%) |
Jun 08, 2023 | 26.98 | 27.22 | 26.96 | 27.09 | 32,075,408 | +0.28(+1.05%) |
Jun 07, 2023 | 27.00 | 27.26 | 26.80 | 26.81 | 31,103,144 | -0.18(-0.67%) |
Jun 06, 2023 | 26.39 | 27.06 | 26.34 | 26.99 | 41,183,324 | +0.58(+2.19%) |
Jun 05, 2023 | 26.29 | 26.46 | 26.18 | 26.41 | 24,954,046 | -0.04(-0.15%) |
Jun 02, 2023 | 26.36 | 26.63 | 26.36 | 26.45 | 60,271,512 | +0.77(+3.00%) |
Jun 01, 2023 | 25.04 | 25.79 | 25.03 | 25.68 | 44,749,884 | +0.64(+2.54%) |
May 31, 2023 | 24.95 | 25.05 | 24.60 | 25.04 | 39,113,172 | -0.07(-0.27%) |
May 30, 2023 | 25.47 | 25.54 | 24.99 | 25.11 | 43,025,168 | -0.76(-2.94%) |
May 26, 2023 | 25.58 | 25.95 | 25.49 | 25.87 | 26,139,536 | +0.42(+1.67%) |
May 25, 2023 | 25.77 | 25.78 | 25.40 | 25.45 | 36,654,744 | -0.53(-2.04%) |
May 24, 2023 | 26.23 | 26.29 | 25.93 | 25.98 | 39,390,240 | -0.53(-2.00%) |
May 23, 2023 | 26.83 | 26.90 | 26.50 | 26.51 | 38,086,408 | -0.83(-3.03%) |
May 22, 2023 | 27.31 | 27.59 | 27.30 | 27.34 | 24,423,334 | +0.43(+1.61%) |
May 19, 2023 | 26.90 | 26.97 | 26.81 | 26.90 | 23,229,616 | -0.14(-0.53%) |
May 18, 2023 | 27.39 | 27.42 | 26.90 | 27.05 | 35,999,712 | -0.38(-1.37%) |
May 17, 2023 | 27.24 | 27.46 | 27.16 | 27.43 | 28,505,378 | -0.29(-1.04%) |
May 16, 2023 | 27.48 | 27.79 | 27.47 | 27.71 | 27,733,974 | -0.29(-1.03%) |
May 15, 2023 | 27.54 | 28.02 | 27.40 | 28.00 | 49,906,664 | +1.21(+4.50%) |
May 12, 2023 | 27.12 | 27.13 | 26.74 | 26.80 | 31,985,452 | -0.72(-2.63%) |
May 11, 2023 | 27.21 | 27.55 | 27.17 | 27.52 | 28,614,490 | +0.29(+1.06%) |
May 10, 2023 | 27.14 | 27.33 | 27.04 | 27.23 | 23,255,030 | -0.19(-0.70%) |
May 09, 2023 | 27.18 | 27.45 | 27.14 | 27.43 | 23,664,154 | -0.43(-1.56%) |
May 08, 2023 | 27.97 | 27.98 | 27.75 | 27.86 | 22,580,646 | +0.21(+0.77%) |
May 05, 2023 | 27.46 | 27.70 | 27.34 | 27.65 | 20,088,702 | +0.36(+1.31%) |
May 04, 2023 | 27.11 | 27.38 | 27.11 | 27.29 | 33,414,266 | +0.71(+2.69%) |
May 03, 2023 | 26.63 | 26.76 | 26.51 | 26.58 | 24,789,538 | -0.13(-0.47%) |
May 02, 2023 | 26.92 | 26.93 | 26.49 | 26.70 | 33,778,556 | -0.51(-1.88%) |