Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.92 | 44.63 | 43.68 | 44.18 | 2,912,355 | +0.74(+1.69%) |
Jul 28, 2023 | 42.76 | 43.67 | 42.47 | 43.44 | 3,677,273 | +1.53(+3.65%) |
Jul 27, 2023 | 42.26 | 43.20 | 41.45 | 41.91 | 4,348,772 | +0.01(+0.02%) |
Jul 26, 2023 | 42.59 | 42.65 | 41.75 | 41.90 | 3,582,099 | -1.49(-3.44%) |
Jul 25, 2023 | 43.30 | 44.12 | 43.01 | 43.39 | 3,864,209 | +0.81(+1.89%) |
Jul 24, 2023 | 41.78 | 43.05 | 41.52 | 42.59 | 2,955,370 | +0.80(+1.90%) |
Jul 21, 2023 | 42.00 | 42.08 | 41.62 | 41.79 | 2,051,809 | -0.18(-0.43%) |
Jul 20, 2023 | 42.53 | 42.67 | 41.92 | 41.97 | 2,504,446 | -0.04(-0.09%) |
Jul 19, 2023 | 41.75 | 42.12 | 41.55 | 42.01 | 1,468,770 | +0.11(+0.26%) |
Jul 18, 2023 | 41.41 | 42.10 | 41.29 | 41.90 | 2,432,039 | +0.49(+1.18%) |
Jul 17, 2023 | 40.58 | 41.82 | 40.53 | 41.41 | 3,715,740 | +0.13(+0.31%) |
Jul 14, 2023 | 41.76 | 41.93 | 40.99 | 41.28 | 2,532,008 | -0.58(-1.38%) |
Jul 13, 2023 | 42.24 | 42.63 | 41.68 | 41.86 | 2,661,102 | +0.09(+0.21%) |
Jul 12, 2023 | 42.73 | 42.99 | 41.74 | 41.77 | 3,304,755 | +0.24(+0.57%) |
Jul 11, 2023 | 41.24 | 41.61 | 41.14 | 41.53 | 2,806,948 | +0.01(+0.02%) |
Jul 10, 2023 | 39.95 | 41.79 | 39.82 | 41.52 | 7,709,751 | +0.59(+1.43%) |
Jul 07, 2023 | 38.97 | 41.40 | 38.97 | 40.94 | 5,815,284 | +1.94(+4.97%) |
Jul 06, 2023 | 39.92 | 40.00 | 38.46 | 39.00 | 5,635,186 | -1.51(-3.73%) |
Jul 05, 2023 | 41.64 | 41.65 | 40.49 | 40.51 | 4,173,473 | -1.75(-4.14%) |
Jul 03, 2023 | 42.23 | 42.60 | 41.90 | 42.26 | 967,629 | +0.40(+0.95%) |
Jun 30, 2023 | 41.31 | 42.11 | 41.04 | 41.86 | 4,333,310 | +1.17(+2.88%) |
Jun 29, 2023 | 40.63 | 40.73 | 40.21 | 40.69 | 1,947,712 | +0.06(+0.15%) |
Jun 28, 2023 | 40.20 | 40.77 | 39.90 | 40.63 | 2,191,694 | -0.40(-0.97%) |
Jun 27, 2023 | 40.14 | 41.09 | 39.94 | 41.03 | 2,327,601 | +0.86(+2.13%) |
Jun 26, 2023 | 39.46 | 40.56 | 39.34 | 40.17 | 2,270,021 | +0.87(+2.20%) |
Jun 23, 2023 | 39.84 | 39.91 | 38.78 | 39.31 | 3,773,879 | -1.55(-3.80%) |
Jun 22, 2023 | 40.52 | 41.05 | 40.47 | 40.86 | 3,135,394 | -0.14(-0.34%) |
Jun 21, 2023 | 40.49 | 41.28 | 40.43 | 41.00 | 2,804,004 | +0.00(+0.00%) |
Jun 20, 2023 | 41.19 | 41.46 | 40.12 | 41.00 | 3,454,298 | -0.73(-1.74%) |
Jun 16, 2023 | 43.08 | 43.32 | 41.52 | 41.72 | 5,826,734 | -1.31(-3.05%) |
Jun 15, 2023 | 42.72 | 43.65 | 42.62 | 43.03 | 3,745,456 | -0.06(-0.14%) |
Jun 14, 2023 | 43.42 | 43.65 | 42.53 | 43.09 | 2,461,207 | +0.40(+0.94%) |
Jun 13, 2023 | 42.33 | 43.36 | 42.25 | 42.69 | 3,199,362 | +1.24(+2.99%) |
Jun 12, 2023 | 41.97 | 42.34 | 41.26 | 41.45 | 3,841,893 | -0.69(-1.65%) |
Jun 09, 2023 | 42.15 | 42.47 | 41.91 | 42.15 | 2,194,450 | -0.24(-0.56%) |
Jun 08, 2023 | 42.83 | 42.83 | 41.87 | 42.38 | 2,154,278 | -0.18(-0.42%) |
Jun 07, 2023 | 42.99 | 43.15 | 42.23 | 42.56 | 3,831,373 | +0.19(+0.44%) |
Jun 06, 2023 | 40.78 | 42.44 | 40.73 | 42.37 | 3,409,491 | +1.36(+3.31%) |
Jun 05, 2023 | 42.26 | 42.62 | 40.94 | 41.02 | 5,235,703 | -2.01(-4.68%) |
Jun 02, 2023 | 42.25 | 43.16 | 41.68 | 43.03 | 4,931,238 | +2.42(+5.96%) |
Jun 01, 2023 | 39.35 | 41.01 | 38.90 | 40.61 | 6,023,611 | +1.87(+4.84%) |
May 31, 2023 | 39.66 | 39.66 | 37.68 | 38.73 | 6,569,993 | +0.95(+2.52%) |
May 30, 2023 | 38.16 | 38.38 | 37.25 | 37.78 | 3,862,124 | -0.20(-0.52%) |
May 26, 2023 | 38.41 | 38.87 | 37.31 | 37.98 | 8,374,303 | +0.81(+2.19%) |
May 25, 2023 | 38.34 | 38.59 | 37.08 | 37.17 | 7,933,691 | -1.39(-3.60%) |
May 24, 2023 | 39.95 | 39.96 | 38.42 | 38.56 | 5,442,991 | -1.47(-3.67%) |
May 23, 2023 | 41.64 | 41.79 | 39.90 | 40.02 | 5,717,765 | -1.90(-4.54%) |
May 22, 2023 | 41.78 | 42.23 | 41.57 | 41.93 | 2,481,014 | -0.13(-0.31%) |
May 19, 2023 | 42.29 | 42.68 | 41.86 | 42.06 | 2,615,071 | +0.06(+0.14%) |
May 18, 2023 | 41.86 | 42.21 | 41.55 | 42.00 | 3,972,369 | -0.66(-1.56%) |
May 17, 2023 | 43.97 | 44.09 | 42.46 | 42.66 | 5,839,258 | -0.19(-0.44%) |
May 16, 2023 | 44.12 | 44.71 | 42.70 | 42.85 | 3,740,317 | -1.64(-3.68%) |
May 15, 2023 | 43.74 | 44.59 | 43.62 | 44.49 | 2,923,735 | +1.33(+3.08%) |
May 12, 2023 | 42.76 | 43.33 | 42.46 | 43.16 | 3,020,310 | +0.54(+1.26%) |
May 11, 2023 | 43.48 | 43.48 | 41.99 | 42.62 | 6,532,167 | -1.78(-4.02%) |
May 10, 2023 | 45.72 | 45.84 | 44.00 | 44.41 | 4,113,802 | -0.91(-2.01%) |
May 09, 2023 | 43.19 | 46.36 | 43.00 | 45.32 | 8,289,207 | +1.43(+3.25%) |
May 08, 2023 | 43.83 | 43.99 | 43.15 | 43.89 | 1,861,010 | +0.65(+1.51%) |
May 05, 2023 | 42.80 | 43.39 | 42.29 | 43.24 | 3,256,368 | +0.90(+2.13%) |
May 04, 2023 | 43.12 | 43.36 | 41.96 | 42.33 | 2,721,047 | -0.74(-1.73%) |
May 03, 2023 | 43.72 | 44.08 | 42.95 | 43.08 | 2,476,983 | -0.58(-1.34%) |
May 02, 2023 | 44.46 | 44.49 | 43.35 | 43.66 | 4,219,844 | -1.46(-3.23%) |