Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.24 | 27.42 | 27.05 | 27.31 | 2,566,840 | +0.69(+2.61%) |
Jul 28, 2023 | 26.65 | 26.85 | 26.46 | 26.61 | 2,475,799 | -0.15(-0.57%) |
Jul 27, 2023 | 27.24 | 27.25 | 26.73 | 26.76 | 2,714,358 | -0.48(-1.76%) |
Jul 26, 2023 | 26.95 | 27.46 | 26.79 | 27.24 | 3,381,437 | -0.74(-2.64%) |
Jul 25, 2023 | 27.73 | 28.17 | 27.65 | 27.98 | 2,683,879 | +0.07(+0.26%) |
Jul 24, 2023 | 27.63 | 28.05 | 27.60 | 27.91 | 2,164,481 | +0.44(+1.59%) |
Jul 21, 2023 | 27.50 | 27.52 | 27.21 | 27.48 | 2,594,057 | +0.19(+0.68%) |
Jul 20, 2023 | 27.24 | 27.35 | 27.04 | 27.29 | 2,154,972 | +0.51(+1.89%) |
Jul 19, 2023 | 26.45 | 26.87 | 26.43 | 26.78 | 2,843,061 | +0.16(+0.60%) |
Jul 18, 2023 | 26.24 | 26.68 | 26.15 | 26.62 | 3,876,344 | +0.48(+1.84%) |
Jul 17, 2023 | 26.08 | 26.22 | 25.89 | 26.14 | 2,274,808 | +0.12(+0.48%) |
Jul 14, 2023 | 26.77 | 26.77 | 25.98 | 26.02 | 3,159,743 | -0.95(-3.53%) |
Jul 13, 2023 | 26.76 | 27.05 | 26.68 | 26.97 | 2,814,001 | +0.13(+0.50%) |
Jul 12, 2023 | 26.98 | 27.08 | 26.80 | 26.84 | 2,615,727 | +0.28(+1.04%) |
Jul 11, 2023 | 26.11 | 26.59 | 26.07 | 26.56 | 2,661,611 | +0.83(+3.22%) |
Jul 10, 2023 | 25.75 | 25.94 | 25.61 | 25.73 | 1,915,030 | -0.04(-0.14%) |
Jul 07, 2023 | 25.27 | 25.83 | 25.21 | 25.77 | 4,004,785 | +0.56(+2.22%) |
Jul 06, 2023 | 25.50 | 25.57 | 24.97 | 25.21 | 2,355,741 | -0.82(-3.15%) |
Jul 05, 2023 | 26.46 | 26.47 | 25.95 | 26.03 | 2,163,946 | -0.14(-0.54%) |
Jul 03, 2023 | 26.43 | 26.52 | 26.17 | 26.17 | 1,375,016 | +0.17(+0.65%) |
Jun 30, 2023 | 26.08 | 26.10 | 25.92 | 26.00 | 2,001,116 | +0.18(+0.69%) |
Jun 29, 2023 | 25.62 | 25.86 | 25.55 | 25.82 | 2,712,546 | +0.11(+0.42%) |
Jun 28, 2023 | 25.58 | 25.84 | 25.32 | 25.71 | 2,770,568 | +0.12(+0.45%) |
Jun 27, 2023 | 25.76 | 25.76 | 25.47 | 25.60 | 2,496,495 | -0.22(-0.86%) |
Jun 26, 2023 | 25.63 | 25.99 | 25.60 | 25.82 | 2,630,169 | +0.56(+2.22%) |
Jun 23, 2023 | 25.28 | 25.42 | 25.19 | 25.26 | 4,446,449 | -0.82(-3.14%) |
Jun 22, 2023 | 26.19 | 26.27 | 26.01 | 26.08 | 2,528,570 | -0.69(-2.56%) |
Jun 21, 2023 | 26.43 | 26.95 | 26.41 | 26.76 | 2,212,574 | -0.05(-0.20%) |
Jun 20, 2023 | 26.65 | 26.86 | 26.37 | 26.82 | 5,196,892 | +0.00(+0.00%) |
Jun 16, 2023 | 27.16 | 27.16 | 26.70 | 26.82 | 5,110,771 | -0.55(-2.02%) |
Jun 15, 2023 | 27.16 | 27.51 | 27.09 | 27.37 | 4,030,592 | +0.90(+3.40%) |
Jun 14, 2023 | 27.07 | 27.18 | 26.25 | 26.47 | 4,601,419 | -0.35(-1.29%) |
Jun 13, 2023 | 26.56 | 27.17 | 26.55 | 26.82 | 5,443,015 | +1.01(+3.90%) |
Jun 12, 2023 | 25.70 | 25.94 | 25.62 | 25.81 | 5,114,873 | -0.19(-0.72%) |
Jun 09, 2023 | 25.54 | 26.03 | 25.46 | 26.00 | 5,233,094 | +0.88(+3.51%) |
Jun 08, 2023 | 25.03 | 25.18 | 24.76 | 25.12 | 3,493,111 | +0.32(+1.29%) |
Jun 07, 2023 | 24.41 | 24.82 | 24.32 | 24.80 | 3,843,810 | +0.82(+3.41%) |
Jun 06, 2023 | 23.58 | 24.03 | 23.54 | 23.98 | 3,305,803 | -0.28(-1.17%) |
Jun 05, 2023 | 24.63 | 24.83 | 24.16 | 24.26 | 4,744,017 | +0.33(+1.38%) |
Jun 02, 2023 | 23.72 | 24.00 | 23.67 | 23.93 | 3,225,152 | +0.95(+4.14%) |
Jun 01, 2023 | 22.64 | 23.13 | 22.59 | 22.98 | 2,757,278 | +0.44(+1.93%) |
May 31, 2023 | 22.55 | 22.80 | 22.46 | 22.55 | 5,211,937 | -0.58(-2.50%) |
May 30, 2023 | 23.19 | 23.19 | 22.84 | 23.12 | 3,594,186 | -0.49(-2.07%) |
May 26, 2023 | 23.81 | 23.87 | 23.51 | 23.61 | 2,718,545 | -0.14(-0.60%) |
May 25, 2023 | 24.38 | 24.38 | 23.56 | 23.76 | 5,538,126 | -1.02(-4.13%) |
May 24, 2023 | 25.18 | 25.22 | 24.63 | 24.78 | 4,687,290 | -0.06(-0.25%) |
May 23, 2023 | 24.57 | 24.98 | 24.48 | 24.84 | 2,577,008 | +0.36(+1.49%) |
May 22, 2023 | 24.51 | 24.64 | 24.22 | 24.48 | 2,625,806 | -0.11(-0.43%) |
May 19, 2023 | 24.72 | 24.77 | 24.45 | 24.58 | 2,840,234 | +0.06(+0.25%) |
May 18, 2023 | 24.73 | 24.77 | 24.17 | 24.52 | 3,587,655 | -0.34(-1.36%) |
May 17, 2023 | 24.67 | 24.98 | 24.42 | 24.86 | 1,828,685 | +0.35(+1.42%) |
May 16, 2023 | 24.89 | 25.10 | 24.51 | 24.51 | 3,481,193 | -0.69(-2.75%) |
May 15, 2023 | 25.10 | 25.32 | 25.01 | 25.21 | 3,298,250 | +0.38(+1.54%) |
May 12, 2023 | 25.12 | 25.22 | 24.70 | 24.82 | 4,231,853 | +0.12(+0.50%) |
May 11, 2023 | 24.89 | 24.94 | 24.56 | 24.70 | 2,871,696 | -0.48(-1.91%) |
May 10, 2023 | 25.61 | 25.65 | 25.00 | 25.18 | 2,950,873 | -0.22(-0.85%) |
May 09, 2023 | 25.07 | 25.53 | 25.02 | 25.40 | 3,291,578 | -0.16(-0.64%) |
May 08, 2023 | 26.06 | 26.11 | 25.55 | 25.56 | 3,370,189 | +0.08(+0.30%) |
May 05, 2023 | 25.26 | 25.59 | 25.17 | 25.48 | 3,778,351 | +1.56(+6.53%) |
May 04, 2023 | 24.09 | 24.27 | 23.67 | 23.92 | 5,044,460 | +0.64(+2.74%) |
May 03, 2023 | 23.42 | 23.56 | 23.23 | 23.28 | 4,873,730 | -0.48(-2.03%) |
May 02, 2023 | 24.28 | 24.28 | 23.51 | 23.76 | 5,194,051 | -0.95(-3.84%) |