Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.93 | 26.04 | 25.69 | 25.83 | 8,749,473 | +0.17(+0.65%) |
Jul 28, 2023 | 25.60 | 25.67 | 25.28 | 25.66 | 7,972,346 | +0.24(+0.93%) |
Jul 27, 2023 | 25.86 | 25.95 | 25.37 | 25.42 | 9,351,945 | -0.25(-0.96%) |
Jul 26, 2023 | 25.31 | 25.67 | 25.24 | 25.67 | 12,153,133 | +0.13(+0.50%) |
Jul 25, 2023 | 25.21 | 25.77 | 25.07 | 25.54 | 12,507,231 | +0.33(+1.33%) |
Jul 24, 2023 | 25.07 | 25.53 | 24.94 | 25.21 | 15,149,171 | +0.34(+1.38%) |
Jul 21, 2023 | 24.87 | 24.93 | 24.59 | 24.86 | 15,541,821 | +0.06(+0.24%) |
Jul 20, 2023 | 24.75 | 24.87 | 24.50 | 24.80 | 10,957,882 | +0.35(+1.45%) |
Jul 19, 2023 | 24.29 | 24.75 | 24.20 | 24.45 | 10,911,106 | +0.07(+0.28%) |
Jul 18, 2023 | 23.54 | 24.60 | 23.49 | 24.38 | 13,209,596 | +0.83(+3.51%) |
Jul 17, 2023 | 23.64 | 23.76 | 23.45 | 23.55 | 12,640,903 | -0.12(-0.50%) |
Jul 14, 2023 | 24.49 | 24.52 | 23.56 | 23.67 | 13,531,068 | -1.03(-4.18%) |
Jul 13, 2023 | 24.37 | 24.87 | 24.20 | 24.71 | 14,398,597 | +0.33(+1.37%) |
Jul 12, 2023 | 24.19 | 24.55 | 24.13 | 24.37 | 12,268,864 | +0.45(+1.89%) |
Jul 11, 2023 | 23.68 | 24.14 | 23.54 | 23.92 | 14,913,322 | +0.52(+2.23%) |
Jul 10, 2023 | 22.93 | 23.41 | 22.83 | 23.40 | 12,805,195 | +0.28(+1.19%) |
Jul 07, 2023 | 22.08 | 23.35 | 22.08 | 23.12 | 18,986,744 | +0.96(+4.35%) |
Jul 06, 2023 | 22.27 | 22.52 | 21.59 | 22.16 | 14,096,142 | -0.35(-1.57%) |
Jul 05, 2023 | 22.85 | 22.87 | 22.39 | 22.51 | 9,733,775 | -0.10(-0.43%) |
Jul 03, 2023 | 22.61 | 22.91 | 22.49 | 22.61 | 4,550,757 | -0.02(-0.09%) |
Jun 30, 2023 | 22.77 | 22.88 | 22.45 | 22.63 | 10,924,827 | +0.09(+0.39%) |
Jun 29, 2023 | 22.14 | 22.54 | 22.05 | 22.54 | 12,403,433 | +0.58(+2.64%) |
Jun 28, 2023 | 21.83 | 22.01 | 21.53 | 21.96 | 13,633,015 | +0.23(+1.04%) |
Jun 27, 2023 | 21.63 | 21.92 | 21.51 | 21.74 | 14,191,708 | -0.05(-0.23%) |
Jun 26, 2023 | 21.67 | 22.05 | 21.67 | 21.79 | 13,605,492 | +0.21(+0.96%) |
Jun 23, 2023 | 21.52 | 21.81 | 21.49 | 21.58 | 12,527,145 | -0.29(-1.35%) |
Jun 22, 2023 | 22.26 | 22.33 | 21.71 | 21.87 | 15,334,545 | -0.78(-3.43%) |
Jun 21, 2023 | 22.37 | 22.92 | 22.29 | 22.65 | 10,837,050 | +0.22(+0.96%) |
Jun 20, 2023 | 22.83 | 22.91 | 22.13 | 22.43 | 12,661,901 | -0.67(-2.89%) |
Jun 16, 2023 | 23.04 | 23.19 | 22.86 | 23.10 | 18,718,464 | +0.21(+0.90%) |
Jun 15, 2023 | 22.53 | 23.21 | 22.52 | 22.90 | 12,760,052 | +0.47(+2.10%) |
Jun 14, 2023 | 23.25 | 23.44 | 22.26 | 22.42 | 13,929,050 | -0.52(-2.27%) |
Jun 13, 2023 | 23.20 | 23.69 | 22.93 | 22.95 | 12,669,701 | +0.09(+0.39%) |
Jun 12, 2023 | 22.73 | 23.22 | 22.56 | 22.86 | 13,299,923 | -0.29(-1.27%) |
Jun 09, 2023 | 23.52 | 23.70 | 23.04 | 23.15 | 11,669,748 | -0.39(-1.67%) |
Jun 08, 2023 | 23.89 | 24.04 | 23.09 | 23.55 | 14,915,225 | -0.35(-1.48%) |
Jun 07, 2023 | 22.94 | 23.97 | 22.94 | 23.90 | 14,363,924 | +1.11(+4.87%) |
Jun 06, 2023 | 22.12 | 22.91 | 22.07 | 22.79 | 13,188,573 | +0.24(+1.05%) |
Jun 05, 2023 | 23.54 | 23.66 | 22.53 | 22.55 | 14,197,069 | -0.31(-1.38%) |
Jun 02, 2023 | 22.61 | 23.06 | 22.37 | 22.87 | 14,520,503 | +0.78(+3.52%) |
Jun 01, 2023 | 21.82 | 22.55 | 21.75 | 22.09 | 11,088,264 | +0.30(+1.40%) |
May 31, 2023 | 21.98 | 22.18 | 21.77 | 21.79 | 15,469,560 | -0.67(-2.98%) |
May 30, 2023 | 22.38 | 22.50 | 22.06 | 22.45 | 9,423,517 | -0.41(-1.81%) |
May 26, 2023 | 23.15 | 23.23 | 22.64 | 22.87 | 9,338,598 | -0.07(-0.30%) |
May 25, 2023 | 23.11 | 23.23 | 22.63 | 22.94 | 14,059,650 | -0.68(-2.87%) |
May 24, 2023 | 23.56 | 23.84 | 23.20 | 23.61 | 11,683,999 | +0.37(+1.61%) |
May 23, 2023 | 23.20 | 23.68 | 23.07 | 23.24 | 10,457,152 | +0.21(+0.90%) |
May 22, 2023 | 22.74 | 23.25 | 22.62 | 23.03 | 9,053,283 | +0.35(+1.56%) |
May 19, 2023 | 22.91 | 23.09 | 22.53 | 22.68 | 10,760,373 | +0.02(+0.09%) |
May 18, 2023 | 22.17 | 22.73 | 21.95 | 22.66 | 10,108,751 | +0.33(+1.50%) |
May 17, 2023 | 21.93 | 22.57 | 21.70 | 22.33 | 12,169,550 | +0.73(+3.37%) |
May 16, 2023 | 22.13 | 22.28 | 21.58 | 21.60 | 8,924,951 | -0.59(-2.66%) |
May 15, 2023 | 22.09 | 22.45 | 21.83 | 22.19 | 10,315,699 | +0.27(+1.25%) |
May 12, 2023 | 22.24 | 22.43 | 21.72 | 21.91 | 8,621,715 | -0.08(-0.36%) |
May 11, 2023 | 21.81 | 22.12 | 21.65 | 21.99 | 8,756,459 | -0.20(-0.88%) |
May 10, 2023 | 22.61 | 22.72 | 21.92 | 22.19 | 9,966,281 | -0.23(-1.00%) |
May 09, 2023 | 22.11 | 22.69 | 21.98 | 22.41 | 10,663,891 | +0.08(+0.35%) |
May 08, 2023 | 22.94 | 23.11 | 22.34 | 22.34 | 8,878,447 | -0.11(-0.48%) |
May 05, 2023 | 22.51 | 22.74 | 22.31 | 22.44 | 11,413,194 | +0.83(+3.85%) |
May 04, 2023 | 21.53 | 22.16 | 21.17 | 21.61 | 14,733,961 | -0.19(-0.85%) |
May 03, 2023 | 21.78 | 22.21 | 21.63 | 21.80 | 12,558,771 | -0.46(-2.07%) |
May 02, 2023 | 23.03 | 23.11 | 21.79 | 22.26 | 11,967,854 | -1.27(-5.41%) |