Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.53 | 45.77 | 43.51 | 43.86 | 12,349,625 | -1.73(-3.79%) |
Jul 28, 2023 | 44.19 | 46.08 | 43.40 | 45.59 | 9,812,818 | +1.48(+3.36%) |
Jul 27, 2023 | 45.79 | 46.29 | 43.66 | 44.11 | 11,429,375 | -3.37(-7.09%) |
Jul 26, 2023 | 47.18 | 47.59 | 47.08 | 47.47 | 6,922,326 | +0.15(+0.31%) |
Jul 25, 2023 | 46.56 | 47.80 | 46.47 | 47.33 | 5,071,792 | +0.50(+1.08%) |
Jul 24, 2023 | 46.78 | 47.38 | 46.30 | 46.82 | 4,725,899 | -0.27(-0.58%) |
Jul 21, 2023 | 47.85 | 47.91 | 46.87 | 47.09 | 6,451,675 | -0.71(-1.48%) |
Jul 20, 2023 | 47.86 | 48.69 | 46.67 | 47.80 | 9,637,606 | +1.40(+3.01%) |
Jul 19, 2023 | 45.78 | 46.44 | 45.69 | 46.41 | 6,607,871 | +0.78(+1.70%) |
Jul 18, 2023 | 45.34 | 45.71 | 45.02 | 45.63 | 4,702,935 | +0.48(+1.07%) |
Jul 17, 2023 | 45.19 | 45.38 | 45.05 | 45.15 | 3,496,661 | -0.30(-0.66%) |
Jul 14, 2023 | 45.45 | 46.06 | 45.41 | 45.45 | 4,424,182 | +0.14(+0.30%) |
Jul 13, 2023 | 45.09 | 45.51 | 45.09 | 45.31 | 4,238,732 | +0.33(+0.73%) |
Jul 12, 2023 | 45.07 | 45.30 | 44.63 | 44.98 | 3,856,334 | +0.34(+0.76%) |
Jul 11, 2023 | 44.25 | 45.24 | 44.15 | 44.64 | 3,535,601 | +0.37(+0.83%) |
Jul 10, 2023 | 44.04 | 44.44 | 43.76 | 44.27 | 3,344,414 | +0.34(+0.77%) |
Jul 07, 2023 | 44.06 | 44.32 | 43.86 | 43.93 | 3,237,073 | -0.30(-0.68%) |
Jul 06, 2023 | 43.45 | 44.38 | 43.25 | 44.23 | 6,583,703 | +0.46(+1.04%) |
Jul 05, 2023 | 43.41 | 43.98 | 42.91 | 43.78 | 4,095,832 | +0.45(+1.03%) |
Jul 03, 2023 | 43.94 | 44.37 | 43.03 | 43.33 | 2,225,518 | -0.85(-1.93%) |
Jun 30, 2023 | 43.72 | 44.37 | 43.56 | 44.18 | 4,398,365 | +0.83(+1.92%) |
Jun 29, 2023 | 43.29 | 43.57 | 42.63 | 43.35 | 4,913,142 | -0.37(-0.84%) |
Jun 28, 2023 | 44.01 | 44.01 | 43.48 | 43.72 | 3,414,620 | -0.31(-0.70%) |
Jun 27, 2023 | 43.34 | 44.20 | 42.90 | 44.03 | 4,812,025 | +0.67(+1.54%) |
Jun 26, 2023 | 43.54 | 43.66 | 42.54 | 43.36 | 4,080,823 | -0.32(-0.73%) |
Jun 23, 2023 | 43.65 | 43.95 | 43.45 | 43.68 | 12,439,927 | -0.20(-0.46%) |
Jun 22, 2023 | 43.70 | 44.14 | 43.45 | 43.88 | 4,761,753 | +0.40(+0.91%) |
Jun 21, 2023 | 43.47 | 43.54 | 42.66 | 43.49 | 3,528,613 | -0.10(-0.22%) |
Jun 20, 2023 | 43.37 | 44.22 | 43.11 | 43.58 | 5,773,909 | -0.41(-0.93%) |
Jun 16, 2023 | 43.81 | 44.16 | 43.44 | 43.99 | 8,164,881 | +0.87(+2.02%) |
Jun 15, 2023 | 42.07 | 43.24 | 42.00 | 43.12 | 4,489,364 | +0.98(+2.32%) |
Jun 14, 2023 | 42.85 | 43.12 | 42.14 | 42.14 | 5,986,283 | -0.02(-0.05%) |
Jun 13, 2023 | 41.60 | 42.41 | 41.51 | 42.16 | 4,080,148 | +0.74(+1.78%) |
Jun 12, 2023 | 40.86 | 41.84 | 40.71 | 41.42 | 3,182,243 | +0.72(+1.76%) |
Jun 09, 2023 | 40.29 | 40.95 | 40.00 | 40.70 | 3,585,350 | +0.61(+1.52%) |
Jun 08, 2023 | 40.97 | 41.10 | 39.42 | 40.09 | 5,128,051 | -0.78(-1.90%) |
Jun 07, 2023 | 39.94 | 40.95 | 39.70 | 40.87 | 4,827,956 | +1.14(+2.88%) |
Jun 06, 2023 | 40.25 | 40.28 | 39.61 | 39.72 | 3,230,011 | -0.67(-1.66%) |
Jun 05, 2023 | 40.17 | 40.49 | 39.87 | 40.39 | 2,690,056 | +0.31(+0.77%) |
Jun 02, 2023 | 40.38 | 40.45 | 39.59 | 40.08 | 3,780,408 | +0.10(+0.24%) |
Jun 01, 2023 | 39.35 | 40.08 | 39.01 | 39.99 | 3,626,138 | +0.78(+1.98%) |
May 31, 2023 | 38.72 | 39.43 | 38.44 | 39.21 | 13,112,825 | +0.38(+0.97%) |
May 30, 2023 | 39.59 | 39.59 | 38.74 | 38.83 | 9,774,538 | -0.92(-2.33%) |
May 26, 2023 | 39.92 | 40.11 | 39.37 | 39.76 | 2,798,995 | -0.05(-0.12%) |
May 25, 2023 | 39.99 | 40.09 | 39.48 | 39.81 | 4,128,096 | -0.75(-1.85%) |
May 24, 2023 | 40.74 | 40.82 | 40.25 | 40.56 | 4,485,248 | -0.37(-0.89%) |
May 23, 2023 | 41.02 | 41.65 | 40.61 | 40.92 | 4,120,510 | -0.08(-0.19%) |
May 22, 2023 | 41.40 | 41.68 | 40.86 | 41.00 | 3,764,952 | -0.39(-0.95%) |
May 19, 2023 | 41.65 | 41.75 | 41.16 | 41.40 | 3,269,016 | -0.04(-0.09%) |
May 18, 2023 | 41.01 | 41.48 | 40.90 | 41.43 | 3,466,798 | +0.24(+0.58%) |
May 17, 2023 | 41.40 | 41.62 | 40.92 | 41.19 | 4,368,614 | -0.22(-0.53%) |
May 16, 2023 | 41.05 | 42.06 | 41.01 | 41.41 | 4,871,883 | +0.18(+0.44%) |
May 15, 2023 | 40.99 | 41.54 | 40.66 | 41.23 | 3,958,014 | +0.34(+0.82%) |
May 12, 2023 | 41.82 | 41.89 | 40.71 | 40.89 | 5,195,892 | -0.88(-2.10%) |
May 11, 2023 | 42.19 | 42.24 | 41.45 | 41.77 | 8,179,099 | -0.44(-1.05%) |
May 10, 2023 | 41.71 | 42.54 | 41.50 | 42.21 | 7,445,325 | +0.73(+1.76%) |
May 09, 2023 | 43.20 | 43.32 | 41.20 | 41.48 | 9,689,051 | -2.44(-5.55%) |
May 08, 2023 | 44.78 | 45.51 | 43.16 | 43.92 | 7,945,035 | -0.42(-0.96%) |
May 05, 2023 | 43.85 | 44.46 | 43.63 | 44.34 | 3,417,045 | +0.73(+1.68%) |
May 04, 2023 | 44.42 | 44.64 | 43.54 | 43.61 | 4,320,081 | -1.17(-2.60%) |
May 03, 2023 | 45.41 | 45.78 | 44.75 | 44.78 | 3,662,010 | -0.49(-1.08%) |
May 02, 2023 | 45.44 | 45.81 | 45.09 | 45.27 | 4,392,637 | -0.36(-0.78%) |