Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.76 | 45.27 | 44.39 | 44.51 | 1,763,136 | +0.00(+0.00%) |
Jul 28, 2023 | 45.06 | 45.51 | 43.76 | 44.51 | 1,887,099 | -0.46(-1.02%) |
Jul 27, 2023 | 46.23 | 46.26 | 44.82 | 44.96 | 1,439,052 | -1.18(-2.56%) |
Jul 26, 2023 | 46.05 | 46.27 | 45.87 | 46.15 | 982,981 | +0.11(+0.24%) |
Jul 25, 2023 | 46.27 | 46.47 | 45.81 | 46.03 | 1,182,237 | -0.35(-0.75%) |
Jul 24, 2023 | 46.82 | 46.94 | 46.26 | 46.38 | 821,932 | -0.25(-0.54%) |
Jul 21, 2023 | 46.54 | 46.78 | 46.22 | 46.63 | 907,068 | +0.32(+0.69%) |
Jul 20, 2023 | 45.81 | 46.36 | 45.45 | 46.31 | 930,793 | +0.46(+1.00%) |
Jul 19, 2023 | 45.50 | 45.94 | 45.41 | 45.86 | 1,456,788 | +0.63(+1.39%) |
Jul 18, 2023 | 45.43 | 45.56 | 45.04 | 45.23 | 759,455 | -0.08(-0.17%) |
Jul 17, 2023 | 45.38 | 45.64 | 45.22 | 45.30 | 680,752 | -0.24(-0.54%) |
Jul 14, 2023 | 45.32 | 45.55 | 45.00 | 45.55 | 1,860,165 | +0.17(+0.37%) |
Jul 13, 2023 | 45.57 | 45.67 | 45.34 | 45.38 | 875,594 | -0.11(-0.25%) |
Jul 12, 2023 | 46.06 | 46.21 | 45.47 | 45.49 | 1,288,582 | -0.11(-0.25%) |
Jul 11, 2023 | 45.40 | 45.71 | 45.24 | 45.60 | 696,595 | +0.26(+0.58%) |
Jul 10, 2023 | 44.78 | 45.44 | 44.71 | 45.34 | 760,298 | +0.38(+0.83%) |
Jul 07, 2023 | 44.20 | 45.25 | 44.17 | 44.96 | 997,002 | +0.56(+1.27%) |
Jul 06, 2023 | 44.76 | 44.81 | 43.88 | 44.40 | 1,165,739 | -0.75(-1.66%) |
Jul 05, 2023 | 45.17 | 45.73 | 44.82 | 45.15 | 1,468,213 | -0.78(-1.69%) |
Jul 03, 2023 | 45.55 | 46.37 | 45.52 | 45.93 | 471,189 | +0.49(+1.07%) |
Jun 30, 2023 | 45.94 | 45.94 | 44.76 | 45.44 | 1,974,883 | -0.09(-0.21%) |
Jun 29, 2023 | 44.58 | 45.56 | 44.49 | 45.54 | 1,128,837 | +0.90(+2.02%) |
Jun 28, 2023 | 44.95 | 44.95 | 44.50 | 44.64 | 1,440,721 | -0.10(-0.23%) |
Jun 27, 2023 | 44.92 | 45.03 | 44.70 | 44.74 | 1,348,331 | -0.18(-0.40%) |
Jun 26, 2023 | 44.30 | 45.08 | 44.20 | 44.92 | 1,363,936 | +0.64(+1.44%) |
Jun 23, 2023 | 45.22 | 45.22 | 44.18 | 44.28 | 1,852,939 | -0.89(-1.97%) |
Jun 22, 2023 | 45.77 | 45.96 | 44.88 | 45.17 | 742,921 | -0.51(-1.11%) |
Jun 21, 2023 | 45.80 | 45.87 | 45.45 | 45.68 | 762,011 | -0.32(-0.69%) |
Jun 20, 2023 | 46.56 | 46.56 | 45.64 | 46.00 | 1,026,740 | -0.73(-1.57%) |
Jun 16, 2023 | 46.92 | 47.26 | 46.50 | 46.73 | 1,799,104 | -0.11(-0.24%) |
Jun 15, 2023 | 46.28 | 46.90 | 46.11 | 46.84 | 1,252,760 | +0.51(+1.09%) |
Jun 14, 2023 | 46.12 | 46.76 | 46.01 | 46.33 | 1,139,218 | +0.53(+1.15%) |
Jun 13, 2023 | 45.75 | 46.06 | 45.59 | 45.81 | 976,177 | +0.09(+0.20%) |
Jun 12, 2023 | 45.99 | 46.08 | 45.43 | 45.71 | 1,187,709 | -0.30(-0.66%) |
Jun 09, 2023 | 46.34 | 46.44 | 45.96 | 46.02 | 610,194 | -0.31(-0.68%) |
Jun 08, 2023 | 46.30 | 46.41 | 45.96 | 46.33 | 653,454 | -0.14(-0.30%) |
Jun 07, 2023 | 45.92 | 46.60 | 45.84 | 46.47 | 751,117 | +0.63(+1.37%) |
Jun 06, 2023 | 45.88 | 46.17 | 45.71 | 45.84 | 685,695 | -0.01(-0.02%) |
Jun 05, 2023 | 46.52 | 46.66 | 45.80 | 45.85 | 1,351,822 | -0.59(-1.27%) |
Jun 02, 2023 | 45.24 | 46.50 | 45.24 | 46.44 | 1,702,682 | +1.50(+3.33%) |
Jun 01, 2023 | 44.55 | 45.12 | 44.24 | 44.95 | 1,748,713 | +0.45(+1.02%) |
May 31, 2023 | 43.94 | 44.62 | 43.69 | 44.49 | 2,148,653 | +0.56(+1.28%) |
May 30, 2023 | 43.76 | 44.06 | 43.54 | 43.93 | 1,406,038 | +0.42(+0.96%) |
May 26, 2023 | 43.31 | 43.66 | 43.24 | 43.51 | 655,889 | +0.23(+0.53%) |
May 25, 2023 | 43.53 | 43.65 | 43.04 | 43.28 | 772,411 | -0.31(-0.72%) |
May 24, 2023 | 44.15 | 44.15 | 43.43 | 43.60 | 793,915 | -0.64(-1.44%) |
May 23, 2023 | 44.64 | 44.82 | 44.19 | 44.24 | 827,012 | -0.55(-1.22%) |
May 22, 2023 | 45.04 | 45.29 | 44.75 | 44.78 | 1,533,892 | -0.16(-0.35%) |
May 19, 2023 | 45.29 | 45.48 | 44.68 | 44.94 | 1,120,388 | -0.17(-0.37%) |
May 18, 2023 | 45.16 | 45.48 | 44.91 | 45.10 | 1,263,105 | -0.26(-0.57%) |
May 17, 2023 | 44.79 | 45.52 | 44.73 | 45.36 | 1,487,678 | +0.78(+1.74%) |
May 16, 2023 | 45.01 | 45.22 | 44.31 | 44.59 | 2,232,460 | -0.43(-0.94%) |
May 15, 2023 | 45.46 | 45.77 | 44.60 | 45.01 | 6,041,945 | -0.37(-0.81%) |
May 12, 2023 | 45.75 | 45.79 | 45.15 | 45.38 | 2,725,206 | -0.38(-0.83%) |
May 11, 2023 | 46.69 | 46.69 | 45.67 | 45.76 | 1,019,982 | -1.18(-2.52%) |
May 10, 2023 | 47.22 | 47.42 | 46.63 | 46.94 | 773,070 | -0.14(-0.29%) |
May 09, 2023 | 47.23 | 47.33 | 46.99 | 47.08 | 748,151 | -0.39(-0.82%) |
May 08, 2023 | 47.11 | 47.54 | 47.05 | 47.47 | 1,315,796 | +0.29(+0.61%) |
May 05, 2023 | 46.88 | 47.44 | 46.88 | 47.18 | 572,436 | +0.46(+0.99%) |
May 04, 2023 | 46.56 | 46.81 | 45.86 | 46.72 | 856,327 | +0.15(+0.32%) |
May 03, 2023 | 47.05 | 47.17 | 46.22 | 46.57 | 2,814,370 | -0.36(-0.77%) |
May 02, 2023 | 47.92 | 47.98 | 46.79 | 46.93 | 1,082,311 | -1.16(-2.40%) |