Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.89 | 42.12 | 41.54 | 41.87 | 1,175,243 | +0.07(+0.16%) |
Jul 28, 2023 | 42.46 | 42.57 | 41.64 | 41.81 | 752,412 | -0.31(-0.73%) |
Jul 27, 2023 | 42.98 | 43.29 | 42.08 | 42.12 | 1,040,240 | -0.73(-1.71%) |
Jul 26, 2023 | 42.69 | 43.38 | 42.57 | 42.85 | 1,306,624 | +0.07(+0.16%) |
Jul 25, 2023 | 43.03 | 43.38 | 42.65 | 42.78 | 1,531,634 | -0.31(-0.72%) |
Jul 24, 2023 | 43.76 | 43.77 | 42.67 | 43.09 | 1,803,328 | -0.61(-1.39%) |
Jul 21, 2023 | 43.27 | 43.91 | 43.07 | 43.70 | 2,290,838 | +0.46(+1.07%) |
Jul 20, 2023 | 44.29 | 44.47 | 43.08 | 43.24 | 3,990,808 | -1.02(-2.31%) |
Jul 19, 2023 | 44.25 | 44.79 | 43.93 | 44.26 | 1,459,240 | +0.24(+0.55%) |
Jul 18, 2023 | 45.17 | 45.17 | 43.92 | 44.02 | 1,524,514 | -0.94(-2.08%) |
Jul 17, 2023 | 44.69 | 45.25 | 44.58 | 44.96 | 906,692 | +0.12(+0.26%) |
Jul 14, 2023 | 44.46 | 44.93 | 44.24 | 44.84 | 975,130 | +0.33(+0.74%) |
Jul 13, 2023 | 44.24 | 44.61 | 43.88 | 44.51 | 932,615 | +0.32(+0.72%) |
Jul 12, 2023 | 44.21 | 44.77 | 44.04 | 44.19 | 991,910 | +0.38(+0.86%) |
Jul 11, 2023 | 43.48 | 43.89 | 43.21 | 43.82 | 660,419 | +0.49(+1.14%) |
Jul 10, 2023 | 42.63 | 43.36 | 42.47 | 43.32 | 1,677,417 | +0.56(+1.31%) |
Jul 07, 2023 | 42.84 | 43.27 | 42.56 | 42.76 | 1,222,672 | -0.43(-0.98%) |
Jul 06, 2023 | 42.95 | 43.37 | 42.47 | 43.19 | 1,323,364 | -0.28(-0.64%) |
Jul 05, 2023 | 43.35 | 43.82 | 42.84 | 43.47 | 1,302,540 | +0.06(+0.13%) |
Jul 03, 2023 | 43.03 | 43.92 | 42.87 | 43.41 | 609,295 | +0.28(+0.65%) |
Jun 30, 2023 | 43.40 | 43.89 | 42.56 | 43.13 | 2,412,375 | +0.30(+0.70%) |
Jun 29, 2023 | 42.67 | 43.07 | 42.38 | 42.83 | 1,717,563 | -0.10(-0.22%) |
Jun 28, 2023 | 43.05 | 43.21 | 42.65 | 42.93 | 1,527,095 | -0.28(-0.64%) |
Jun 27, 2023 | 42.42 | 43.21 | 42.31 | 43.20 | 1,339,407 | +0.99(+2.35%) |
Jun 26, 2023 | 41.33 | 42.21 | 41.33 | 42.21 | 1,110,374 | +0.77(+1.87%) |
Jun 23, 2023 | 42.31 | 42.73 | 41.38 | 41.44 | 2,820,489 | -0.88(-2.08%) |
Jun 22, 2023 | 43.19 | 43.19 | 41.82 | 42.31 | 1,868,433 | -0.73(-1.69%) |
Jun 21, 2023 | 42.72 | 43.12 | 42.34 | 43.04 | 2,025,674 | +0.44(+1.03%) |
Jun 20, 2023 | 42.39 | 42.72 | 41.52 | 42.60 | 2,242,721 | -0.03(-0.07%) |
Jun 16, 2023 | 42.63 | 42.93 | 42.31 | 42.63 | 2,114,382 | +0.14(+0.34%) |
Jun 15, 2023 | 42.09 | 42.62 | 41.81 | 42.49 | 1,358,992 | +0.71(+1.69%) |
Jun 14, 2023 | 42.05 | 42.43 | 41.51 | 41.78 | 1,640,933 | -0.28(-0.66%) |
Jun 13, 2023 | 42.23 | 42.65 | 41.78 | 42.06 | 1,019,177 | -0.38(-0.90%) |
Jun 12, 2023 | 42.31 | 42.73 | 41.67 | 42.44 | 1,709,319 | +0.12(+0.29%) |
Jun 09, 2023 | 42.62 | 42.70 | 42.01 | 42.31 | 1,724,855 | -0.37(-0.87%) |
Jun 08, 2023 | 42.98 | 43.28 | 42.38 | 42.69 | 1,575,957 | -0.69(-1.59%) |
Jun 07, 2023 | 42.26 | 43.53 | 41.92 | 43.37 | 1,748,800 | +1.34(+3.18%) |
Jun 06, 2023 | 42.81 | 42.81 | 41.96 | 42.04 | 1,631,971 | -0.44(-1.03%) |
Jun 05, 2023 | 42.89 | 43.24 | 42.48 | 42.48 | 716,059 | -0.75(-1.75%) |
Jun 02, 2023 | 42.66 | 43.28 | 42.32 | 43.23 | 883,396 | +0.94(+2.21%) |
Jun 01, 2023 | 42.34 | 42.71 | 42.04 | 42.30 | 990,621 | -0.15(-0.36%) |
May 31, 2023 | 43.19 | 43.55 | 42.35 | 42.45 | 1,725,003 | -0.68(-1.57%) |
May 30, 2023 | 42.83 | 43.56 | 42.83 | 43.13 | 957,481 | +0.32(+0.76%) |
May 26, 2023 | 42.42 | 42.91 | 42.10 | 42.80 | 698,124 | +0.52(+1.22%) |
May 25, 2023 | 42.84 | 42.84 | 42.26 | 42.29 | 1,327,491 | -0.30(-0.70%) |
May 24, 2023 | 43.06 | 43.29 | 42.48 | 42.58 | 1,225,022 | -0.50(-1.15%) |
May 23, 2023 | 42.92 | 43.41 | 42.76 | 43.08 | 1,306,792 | +0.17(+0.40%) |
May 22, 2023 | 42.95 | 43.47 | 42.70 | 42.91 | 1,268,034 | +0.01(+0.02%) |
May 19, 2023 | 43.15 | 43.32 | 42.62 | 42.90 | 736,881 | +0.12(+0.29%) |
May 18, 2023 | 43.30 | 43.43 | 42.57 | 42.77 | 815,123 | -0.59(-1.37%) |
May 17, 2023 | 43.42 | 43.72 | 43.06 | 43.37 | 981,959 | +0.13(+0.31%) |
May 16, 2023 | 43.79 | 43.79 | 43.20 | 43.23 | 1,686,213 | -0.55(-1.27%) |
May 15, 2023 | 44.11 | 44.26 | 43.60 | 43.79 | 1,180,068 | -0.28(-0.63%) |
May 12, 2023 | 43.35 | 44.06 | 43.24 | 44.06 | 1,301,031 | +0.74(+1.70%) |
May 11, 2023 | 43.89 | 44.03 | 43.24 | 43.33 | 1,177,195 | -0.79(-1.80%) |
May 10, 2023 | 44.22 | 44.39 | 43.59 | 44.12 | 1,144,044 | +0.16(+0.37%) |
May 09, 2023 | 44.15 | 44.32 | 43.56 | 43.96 | 2,068,574 | -0.37(-0.84%) |
May 08, 2023 | 43.91 | 44.48 | 43.68 | 44.33 | 1,079,538 | +0.33(+0.76%) |
May 05, 2023 | 43.39 | 44.19 | 43.39 | 44.00 | 1,367,429 | +1.01(+2.36%) |
May 04, 2023 | 42.04 | 43.28 | 42.02 | 42.98 | 1,431,851 | +1.05(+2.51%) |
May 03, 2023 | 42.28 | 42.81 | 41.57 | 41.93 | 1,619,309 | -0.25(-0.59%) |
May 02, 2023 | 42.68 | 42.82 | 41.70 | 42.18 | 1,366,032 | -0.73(-1.69%) |