Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.45 | 47.00 | 46.24 | 46.49 | 1,678,707 | +0.15(+0.32%) |
Jul 28, 2023 | 45.42 | 46.49 | 45.15 | 46.34 | 1,329,251 | +1.25(+2.78%) |
Jul 27, 2023 | 45.40 | 45.94 | 44.96 | 45.09 | 2,194,522 | -0.27(-0.60%) |
Jul 26, 2023 | 43.97 | 45.71 | 43.73 | 45.36 | 2,155,167 | +1.17(+2.64%) |
Jul 25, 2023 | 44.24 | 45.22 | 44.02 | 44.19 | 2,112,996 | -0.35(-0.79%) |
Jul 24, 2023 | 43.03 | 45.31 | 42.83 | 44.55 | 2,819,058 | +1.92(+4.51%) |
Jul 21, 2023 | 42.14 | 42.78 | 41.36 | 42.63 | 2,696,557 | +0.75(+1.80%) |
Jul 20, 2023 | 41.55 | 41.96 | 41.07 | 41.87 | 1,783,408 | +1.01(+2.47%) |
Jul 19, 2023 | 40.69 | 40.95 | 40.04 | 40.86 | 1,759,024 | +0.88(+2.21%) |
Jul 18, 2023 | 39.24 | 40.50 | 39.16 | 39.98 | 1,383,639 | +0.97(+2.49%) |
Jul 17, 2023 | 39.10 | 39.42 | 38.70 | 39.01 | 1,635,202 | -0.09(-0.23%) |
Jul 14, 2023 | 39.46 | 39.52 | 38.67 | 39.10 | 2,041,774 | -0.79(-1.99%) |
Jul 13, 2023 | 39.45 | 40.55 | 39.45 | 39.89 | 1,793,794 | +0.35(+0.89%) |
Jul 12, 2023 | 41.02 | 41.73 | 39.51 | 39.54 | 2,218,897 | -0.92(-2.28%) |
Jul 11, 2023 | 39.86 | 40.70 | 39.68 | 40.46 | 1,929,000 | +0.70(+1.75%) |
Jul 10, 2023 | 40.66 | 40.96 | 39.49 | 39.76 | 2,098,150 | -0.87(-2.15%) |
Jul 07, 2023 | 39.10 | 41.05 | 39.10 | 40.64 | 1,668,633 | +1.35(+3.44%) |
Jul 06, 2023 | 39.46 | 39.78 | 38.39 | 39.28 | 2,359,698 | -0.44(-1.11%) |
Jul 05, 2023 | 40.03 | 40.18 | 39.36 | 39.73 | 2,100,630 | -0.03(-0.07%) |
Jul 03, 2023 | 40.59 | 40.62 | 39.75 | 39.75 | 1,453,146 | -0.36(-0.90%) |
Jun 30, 2023 | 40.47 | 40.50 | 39.61 | 40.12 | 3,045,724 | -0.49(-1.21%) |
Jun 29, 2023 | 40.87 | 41.74 | 40.19 | 40.61 | 3,528,698 | -0.36(-0.88%) |
Jun 28, 2023 | 40.10 | 41.24 | 39.69 | 40.97 | 2,368,888 | +1.05(+2.63%) |
Jun 27, 2023 | 39.17 | 40.22 | 38.75 | 39.92 | 1,511,732 | +0.84(+2.16%) |
Jun 26, 2023 | 38.92 | 39.58 | 38.29 | 39.08 | 1,404,298 | +0.21(+0.53%) |
Jun 23, 2023 | 38.47 | 39.32 | 38.42 | 38.87 | 2,776,074 | -0.33(-0.85%) |
Jun 22, 2023 | 38.69 | 39.21 | 37.85 | 39.21 | 2,303,869 | -0.41(-1.04%) |
Jun 21, 2023 | 38.31 | 39.89 | 38.14 | 39.62 | 2,686,984 | +0.96(+2.48%) |
Jun 20, 2023 | 39.67 | 39.68 | 38.25 | 38.66 | 1,857,486 | -1.18(-2.95%) |
Jun 16, 2023 | 40.08 | 40.08 | 38.93 | 39.83 | 3,700,937 | +0.24(+0.59%) |
Jun 15, 2023 | 39.01 | 39.64 | 38.62 | 39.60 | 1,790,373 | +0.59(+1.51%) |
Jun 14, 2023 | 39.91 | 40.02 | 38.19 | 39.01 | 2,204,974 | -0.28(-0.72%) |
Jun 13, 2023 | 40.67 | 40.94 | 39.24 | 39.29 | 1,847,918 | -0.66(-1.64%) |
Jun 12, 2023 | 39.82 | 40.70 | 39.58 | 39.95 | 1,726,960 | -0.90(-2.21%) |
Jun 09, 2023 | 40.51 | 40.94 | 39.44 | 40.85 | 2,202,072 | +0.36(+0.90%) |
Jun 08, 2023 | 39.87 | 41.09 | 39.66 | 40.49 | 3,646,154 | +0.44(+1.10%) |
Jun 07, 2023 | 37.95 | 40.15 | 37.46 | 40.05 | 3,383,504 | +2.28(+6.05%) |
Jun 06, 2023 | 35.27 | 37.81 | 35.24 | 37.77 | 2,488,827 | +2.13(+5.97%) |
Jun 05, 2023 | 36.44 | 36.88 | 35.28 | 35.64 | 2,062,812 | -0.78(-2.15%) |
Jun 02, 2023 | 36.00 | 36.64 | 35.11 | 36.42 | 3,714,566 | +1.46(+4.18%) |
Jun 01, 2023 | 36.25 | 36.28 | 34.75 | 34.96 | 3,412,381 | -1.11(-3.07%) |
May 31, 2023 | 36.97 | 37.19 | 35.74 | 36.07 | 3,376,558 | -1.70(-4.49%) |
May 30, 2023 | 37.78 | 38.38 | 37.39 | 37.77 | 1,754,795 | -0.70(-1.81%) |
May 26, 2023 | 37.98 | 38.70 | 37.65 | 38.46 | 2,344,648 | +0.72(+1.90%) |
May 25, 2023 | 37.16 | 37.90 | 36.67 | 37.75 | 2,877,553 | -0.24(-0.62%) |
May 24, 2023 | 37.63 | 38.06 | 37.04 | 37.98 | 2,096,834 | +0.72(+1.92%) |
May 23, 2023 | 37.80 | 38.27 | 37.06 | 37.27 | 2,609,742 | -0.50(-1.32%) |
May 22, 2023 | 36.38 | 37.96 | 36.26 | 37.77 | 3,088,939 | +1.54(+4.25%) |
May 19, 2023 | 36.95 | 37.09 | 35.79 | 36.23 | 3,072,338 | -0.82(-2.22%) |
May 18, 2023 | 36.34 | 37.07 | 36.04 | 37.05 | 2,255,216 | +0.50(+1.37%) |
May 17, 2023 | 35.37 | 36.64 | 35.05 | 36.55 | 3,101,768 | +1.77(+5.10%) |
May 16, 2023 | 35.22 | 35.52 | 34.26 | 34.78 | 2,858,799 | -0.63(-1.77%) |
May 15, 2023 | 34.49 | 35.65 | 34.21 | 35.40 | 2,785,126 | +1.12(+3.27%) |
May 12, 2023 | 34.89 | 35.11 | 34.01 | 34.28 | 2,297,514 | -0.11(-0.31%) |
May 11, 2023 | 33.74 | 34.87 | 33.58 | 34.39 | 3,280,914 | -0.18(-0.51%) |
May 10, 2023 | 33.27 | 35.33 | 33.00 | 34.57 | 5,402,069 | +1.54(+4.66%) |
May 09, 2023 | 31.58 | 33.46 | 31.42 | 33.03 | 5,034,169 | +1.17(+3.67%) |
May 08, 2023 | 32.14 | 33.22 | 31.77 | 31.86 | 5,465,265 | +0.66(+2.12%) |
May 05, 2023 | 32.15 | 32.54 | 30.66 | 31.19 | 6,118,386 | +0.57(+1.85%) |
May 04, 2023 | 31.23 | 32.11 | 30.46 | 30.63 | 4,859,370 | -0.99(-3.14%) |
May 03, 2023 | 32.57 | 33.19 | 30.90 | 31.62 | 4,543,836 | -1.16(-3.54%) |
May 02, 2023 | 33.77 | 33.94 | 31.91 | 32.78 | 4,256,047 | -1.51(-4.40%) |