Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.39 | 29.55 | 29.17 | 29.26 | 2,934,372 | -0.01(-0.03%) |
Jul 28, 2023 | 29.60 | 29.67 | 29.06 | 29.27 | 4,402,104 | -0.25(-0.86%) |
Jul 27, 2023 | 30.38 | 30.50 | 29.31 | 29.52 | 4,859,209 | -0.82(-2.69%) |
Jul 26, 2023 | 30.23 | 30.56 | 30.12 | 30.34 | 2,856,875 | +0.10(+0.32%) |
Jul 25, 2023 | 30.00 | 30.30 | 29.88 | 30.24 | 3,286,111 | +0.22(+0.75%) |
Jul 24, 2023 | 30.06 | 30.13 | 29.83 | 30.02 | 2,410,033 | -0.04(-0.13%) |
Jul 21, 2023 | 29.65 | 30.07 | 29.51 | 30.05 | 4,270,521 | +0.52(+1.78%) |
Jul 20, 2023 | 29.05 | 29.56 | 28.83 | 29.53 | 2,555,885 | +0.53(+1.84%) |
Jul 19, 2023 | 28.70 | 29.06 | 28.67 | 28.99 | 3,925,212 | +0.37(+1.29%) |
Jul 18, 2023 | 28.85 | 29.19 | 28.47 | 28.62 | 7,490,368 | -0.23(-0.81%) |
Jul 17, 2023 | 29.25 | 29.25 | 28.82 | 28.86 | 4,341,512 | -0.43(-1.46%) |
Jul 14, 2023 | 29.61 | 29.63 | 29.24 | 29.29 | 3,060,079 | -0.30(-1.02%) |
Jul 13, 2023 | 29.46 | 29.64 | 29.39 | 29.59 | 2,780,473 | +0.07(+0.23%) |
Jul 12, 2023 | 29.17 | 29.59 | 29.07 | 29.52 | 3,041,518 | +0.47(+1.61%) |
Jul 11, 2023 | 28.77 | 29.07 | 28.65 | 29.05 | 3,094,055 | +0.41(+1.43%) |
Jul 10, 2023 | 28.62 | 28.72 | 28.46 | 28.64 | 4,302,576 | -0.02(-0.07%) |
Jul 07, 2023 | 28.46 | 28.76 | 28.42 | 28.66 | 4,228,777 | +0.02(+0.07%) |
Jul 06, 2023 | 28.62 | 28.67 | 28.36 | 28.64 | 3,287,457 | -0.17(-0.57%) |
Jul 05, 2023 | 28.57 | 29.11 | 28.44 | 28.81 | 3,578,713 | +0.18(+0.61%) |
Jul 03, 2023 | 28.26 | 28.63 | 28.14 | 28.63 | 1,874,039 | +0.29(+1.03%) |
Jun 30, 2023 | 28.02 | 28.34 | 27.95 | 28.34 | 4,507,808 | +0.42(+1.50%) |
Jun 29, 2023 | 27.74 | 28.07 | 27.62 | 27.92 | 2,575,738 | -0.01(-0.03%) |
Jun 28, 2023 | 28.37 | 28.37 | 27.89 | 27.93 | 3,283,444 | -0.47(-1.64%) |
Jun 27, 2023 | 28.12 | 28.51 | 28.12 | 28.40 | 3,330,592 | +0.28(+1.00%) |
Jun 26, 2023 | 27.80 | 28.14 | 27.63 | 28.12 | 2,416,817 | +0.44(+1.58%) |
Jun 23, 2023 | 28.36 | 28.47 | 27.66 | 27.68 | 4,537,008 | -0.62(-2.20%) |
Jun 22, 2023 | 28.70 | 28.76 | 28.18 | 28.30 | 2,130,942 | -0.31(-1.09%) |
Jun 21, 2023 | 28.22 | 28.62 | 27.82 | 28.62 | 3,754,869 | +0.34(+1.20%) |
Jun 20, 2023 | 28.28 | 28.43 | 28.01 | 28.27 | 4,526,135 | -0.10(-0.34%) |
Jun 16, 2023 | 28.47 | 28.70 | 28.35 | 28.37 | 6,832,548 | -0.09(-0.31%) |
Jun 15, 2023 | 28.33 | 28.57 | 28.14 | 28.46 | 2,742,231 | +0.23(+0.83%) |
Jun 14, 2023 | 28.32 | 28.58 | 28.14 | 28.23 | 2,924,982 | -0.16(-0.55%) |
Jun 13, 2023 | 28.04 | 28.43 | 28.01 | 28.38 | 2,882,383 | +0.07(+0.24%) |
Jun 12, 2023 | 28.60 | 28.60 | 28.19 | 28.31 | 4,392,889 | +0.17(+0.59%) |
Jun 09, 2023 | 28.38 | 28.41 | 28.14 | 28.15 | 3,630,509 | -0.18(-0.65%) |
Jun 08, 2023 | 28.09 | 28.38 | 27.85 | 28.33 | 4,782,356 | +0.17(+0.59%) |
Jun 07, 2023 | 27.94 | 28.25 | 27.66 | 28.17 | 3,135,638 | +0.40(+1.44%) |
Jun 06, 2023 | 27.91 | 28.06 | 27.57 | 27.77 | 3,654,278 | -0.18(-0.66%) |
Jun 05, 2023 | 27.85 | 28.19 | 27.80 | 27.95 | 3,394,741 | +0.15(+0.52%) |
Jun 02, 2023 | 27.44 | 28.03 | 27.41 | 27.81 | 4,299,312 | +0.21(+0.78%) |
Jun 01, 2023 | 27.50 | 27.60 | 27.12 | 27.59 | 6,586,035 | +0.17(+0.60%) |
May 31, 2023 | 27.45 | 27.57 | 27.11 | 27.43 | 6,083,842 | +0.03(+0.11%) |
May 30, 2023 | 27.57 | 27.65 | 27.40 | 27.40 | 3,635,224 | -0.16(-0.56%) |
May 26, 2023 | 27.44 | 27.57 | 27.26 | 27.56 | 4,906,655 | +0.08(+0.28%) |
May 25, 2023 | 27.70 | 27.73 | 27.22 | 27.48 | 4,431,336 | -0.35(-1.26%) |
May 24, 2023 | 28.01 | 28.13 | 27.78 | 27.83 | 3,937,454 | -0.23(-0.83%) |
May 23, 2023 | 27.71 | 28.11 | 27.64 | 28.06 | 5,540,722 | +0.30(+1.09%) |
May 22, 2023 | 27.72 | 27.99 | 27.67 | 27.76 | 5,146,091 | -0.04(-0.14%) |
May 19, 2023 | 27.80 | 28.06 | 27.71 | 27.80 | 3,993,796 | +0.15(+0.53%) |
May 18, 2023 | 27.73 | 27.83 | 27.33 | 27.65 | 8,803,322 | -0.27(-0.98%) |
May 17, 2023 | 28.06 | 28.14 | 27.77 | 27.92 | 4,085,411 | -0.03(-0.10%) |
May 16, 2023 | 28.54 | 28.58 | 27.92 | 27.95 | 4,617,898 | -0.55(-1.93%) |
May 15, 2023 | 29.11 | 29.17 | 28.42 | 28.50 | 5,225,049 | -0.52(-1.80%) |
May 12, 2023 | 29.06 | 29.30 | 28.81 | 29.03 | 3,500,363 | +0.14(+0.47%) |
May 11, 2023 | 29.30 | 29.30 | 28.66 | 28.89 | 4,918,020 | -0.36(-1.22%) |
May 10, 2023 | 29.32 | 29.52 | 29.05 | 29.25 | 3,654,013 | +0.07(+0.23%) |
May 09, 2023 | 29.18 | 29.38 | 29.01 | 29.18 | 3,988,819 | -0.04(-0.13%) |
May 08, 2023 | 29.46 | 29.65 | 29.15 | 29.22 | 3,423,226 | -0.26(-0.88%) |
May 05, 2023 | 29.05 | 29.52 | 28.99 | 29.48 | 3,040,480 | +0.31(+1.06%) |
May 04, 2023 | 28.87 | 29.41 | 28.73 | 29.17 | 3,317,597 | +0.24(+0.83%) |
May 03, 2023 | 29.11 | 29.40 | 28.90 | 28.93 | 3,634,119 | -0.10(-0.33%) |
May 02, 2023 | 29.61 | 29.62 | 28.81 | 29.03 | 3,244,666 | -0.61(-2.05%) |