Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.49 | 43.70 | 43.28 | 43.42 | 4,779,623 | +0.06(+0.13%) |
Jul 28, 2023 | 43.77 | 43.85 | 43.09 | 43.36 | 724,461 | -0.04(-0.09%) |
Jul 27, 2023 | 44.67 | 44.87 | 43.34 | 43.40 | 808,657 | -1.48(-3.29%) |
Jul 26, 2023 | 44.52 | 45.26 | 44.52 | 44.88 | 684,646 | +0.36(+0.81%) |
Jul 25, 2023 | 44.57 | 44.77 | 44.27 | 44.52 | 813,748 | -0.44(-0.97%) |
Jul 24, 2023 | 45.10 | 45.34 | 44.66 | 44.95 | 625,045 | -0.15(-0.32%) |
Jul 21, 2023 | 45.50 | 45.69 | 44.99 | 45.10 | 873,762 | -0.22(-0.49%) |
Jul 20, 2023 | 45.05 | 45.46 | 44.64 | 45.32 | 619,995 | +0.48(+1.06%) |
Jul 19, 2023 | 44.78 | 45.14 | 44.46 | 44.85 | 642,873 | +0.22(+0.50%) |
Jul 18, 2023 | 44.67 | 45.22 | 44.13 | 44.62 | 603,553 | +0.07(+0.15%) |
Jul 17, 2023 | 44.78 | 44.87 | 44.38 | 44.56 | 490,152 | -0.29(-0.65%) |
Jul 14, 2023 | 45.30 | 45.30 | 44.53 | 44.85 | 542,461 | -0.58(-1.28%) |
Jul 13, 2023 | 45.23 | 45.43 | 45.01 | 45.43 | 731,045 | +0.17(+0.36%) |
Jul 12, 2023 | 45.46 | 45.59 | 44.81 | 45.26 | 523,598 | +0.47(+1.04%) |
Jul 11, 2023 | 44.51 | 44.87 | 44.11 | 44.80 | 584,155 | +0.47(+1.05%) |
Jul 10, 2023 | 44.04 | 44.55 | 43.92 | 44.33 | 798,731 | +0.22(+0.51%) |
Jul 07, 2023 | 44.61 | 44.66 | 43.32 | 44.11 | 1,031,414 | -0.93(-2.07%) |
Jul 06, 2023 | 45.51 | 45.51 | 44.78 | 45.04 | 532,292 | -0.67(-1.47%) |
Jul 05, 2023 | 45.91 | 46.24 | 45.58 | 45.71 | 613,759 | -0.34(-0.74%) |
Jul 03, 2023 | 45.75 | 46.27 | 45.75 | 46.05 | 299,013 | +0.20(+0.44%) |
Jun 30, 2023 | 45.99 | 46.17 | 45.47 | 45.85 | 473,982 | -0.01(-0.02%) |
Jun 29, 2023 | 44.93 | 45.96 | 44.85 | 45.86 | 547,257 | +0.73(+1.61%) |
Jun 28, 2023 | 45.01 | 45.15 | 44.59 | 45.13 | 507,538 | -0.17(-0.36%) |
Jun 27, 2023 | 45.11 | 45.50 | 44.82 | 45.29 | 413,532 | +0.41(+0.91%) |
Jun 26, 2023 | 44.77 | 45.21 | 44.55 | 44.89 | 684,215 | +0.22(+0.50%) |
Jun 23, 2023 | 45.88 | 45.91 | 44.56 | 44.66 | 2,433,335 | -1.19(-2.61%) |
Jun 22, 2023 | 46.69 | 46.69 | 45.47 | 45.86 | 565,668 | -0.67(-1.44%) |
Jun 21, 2023 | 46.24 | 46.90 | 45.54 | 46.53 | 472,536 | +0.31(+0.67%) |
Jun 20, 2023 | 46.08 | 46.76 | 45.78 | 46.22 | 623,254 | +0.09(+0.19%) |
Jun 16, 2023 | 46.60 | 46.60 | 45.90 | 46.13 | 1,363,289 | -0.12(-0.25%) |
Jun 15, 2023 | 46.53 | 46.68 | 46.02 | 46.25 | 789,020 | -2.15(-4.44%) |
May 08, 2023 | 49.19 | 49.30 | 48.30 | 48.39 | 486,097 | -0.65(-1.32%) |
May 05, 2023 | 49.40 | 49.88 | 48.68 | 49.04 | 651,145 | -0.26(-0.53%) |
May 04, 2023 | 49.39 | 50.39 | 47.87 | 49.30 | 974,897 | -0.87(-1.73%) |
May 03, 2023 | 49.73 | 51.01 | 49.72 | 50.17 | 630,616 | +0.70(+1.42%) |
May 02, 2023 | 49.77 | 49.77 | 48.65 | 49.46 | 690,815 | -0.34(-0.68%) |