Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 38,629,216 | +1.32(+2.74%) |
Jul 28, 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 17,154,650 | +1.53(+3.28%) |
Jul 27, 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 18,000,476 | -0.70(-1.48%) |
Jul 26, 2023 | 47.05 | 47.55 | 46.62 | 47.31 | 16,660,531 | +0.14(+0.30%) |
Jul 25, 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 14,184,050 | -0.15(-0.32%) |
Jul 24, 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 16,668,487 | +0.09(+0.19%) |
Jul 21, 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 20,181,272 | +0.66(+1.42%) |
Jul 20, 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 23,079,740 | -0.55(-1.17%) |
Jul 19, 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 21,978,720 | -0.29(-0.61%) |
Jul 18, 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 42,615,388 | +1.90(+4.17%) |
Jul 17, 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 21,931,688 | +0.76(+1.70%) |
Jul 14, 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 22,064,820 | -0.89(-1.95%) |
Jul 13, 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 21,187,816 | +1.12(+2.52%) |
Jul 12, 2023 | 45.00 | 45.22 | 43.97 | 44.52 | 21,825,376 | +0.16(+0.36%) |
Jul 11, 2023 | 42.10 | 44.67 | 41.75 | 44.36 | 32,143,244 | +1.58(+3.69%) |
Jul 10, 2023 | 42.58 | 43.20 | 42.44 | 42.78 | 15,853,335 | -0.13(-0.30%) |
Jul 07, 2023 | 42.07 | 43.12 | 41.94 | 42.91 | 14,968,415 | +0.80(+1.90%) |
Jul 06, 2023 | 42.99 | 43.00 | 41.87 | 42.11 | 18,042,462 | -1.55(-3.55%) |
Jul 05, 2023 | 42.89 | 43.88 | 42.89 | 43.66 | 15,728,628 | +0.57(+1.32%) |
Jul 03, 2023 | 43.17 | 43.40 | 42.58 | 43.09 | 7,578,094 | -0.08(-0.19%) |
Jun 30, 2023 | 43.11 | 43.43 | 42.92 | 43.17 | 17,589,248 | +0.59(+1.39%) |
Jun 29, 2023 | 44.09 | 44.28 | 42.11 | 42.58 | 28,587,612 | -1.66(-3.75%) |
Jun 28, 2023 | 43.50 | 45.24 | 43.32 | 44.24 | 28,182,924 | +0.41(+0.94%) |
Jun 27, 2023 | 44.69 | 44.83 | 43.75 | 43.83 | 29,640,658 | -0.59(-1.33%) |
Jun 26, 2023 | 43.75 | 45.04 | 43.68 | 44.42 | 33,682,344 | +1.08(+2.49%) |
Jun 23, 2023 | 42.59 | 43.76 | 42.33 | 43.34 | 23,258,864 | +0.53(+1.24%) |
Jun 22, 2023 | 42.30 | 43.87 | 42.21 | 42.81 | 19,530,028 | +0.15(+0.35%) |
Jun 21, 2023 | 42.50 | 43.22 | 41.77 | 42.66 | 21,913,008 | +0.49(+1.16%) |
Jun 20, 2023 | 42.77 | 43.47 | 42.02 | 42.17 | 19,950,990 | -1.35(-3.10%) |
Jun 16, 2023 | 43.07 | 43.66 | 42.53 | 43.52 | 27,986,372 | +0.16(+0.37%) |
Jun 15, 2023 | 41.02 | 43.75 | 40.94 | 43.36 | 41,473,344 | +2.09(+5.06%) |
Jun 14, 2023 | 41.30 | 41.59 | 40.57 | 41.27 | 15,071,798 | -0.14(-0.34%) |
Jun 13, 2023 | 41.75 | 41.83 | 40.89 | 41.41 | 16,656,542 | -0.33(-0.79%) |
Jun 12, 2023 | 41.26 | 41.74 | 41.06 | 41.74 | 16,007,047 | +0.75(+1.83%) |
Jun 09, 2023 | 40.05 | 41.00 | 40.02 | 40.99 | 21,980,688 | +0.73(+1.81%) |
Jun 08, 2023 | 39.18 | 40.63 | 39.04 | 40.26 | 20,298,748 | +1.27(+3.26%) |
Jun 07, 2023 | 40.24 | 40.25 | 38.61 | 38.99 | 23,647,144 | -1.26(-3.13%) |
Jun 06, 2023 | 40.25 | 40.73 | 39.93 | 40.25 | 14,568,708 | -0.17(-0.42%) |
Jun 05, 2023 | 39.53 | 40.79 | 39.46 | 40.42 | 25,713,068 | +0.69(+1.74%) |
Jun 02, 2023 | 39.00 | 39.89 | 39.00 | 39.73 | 21,218,962 | +1.25(+3.25%) |
Jun 01, 2023 | 37.50 | 38.50 | 37.27 | 38.48 | 17,104,610 | +0.55(+1.45%) |
May 31, 2023 | 37.25 | 38.05 | 37.07 | 37.93 | 34,504,216 | +0.37(+0.99%) |
May 30, 2023 | 38.73 | 39.06 | 37.56 | 37.56 | 18,137,988 | -0.89(-2.31%) |
May 26, 2023 | 38.24 | 38.76 | 38.22 | 38.45 | 14,438,777 | +0.50(+1.32%) |
May 25, 2023 | 38.48 | 38.59 | 37.52 | 37.95 | 18,633,520 | -0.01(-0.03%) |
May 24, 2023 | 38.05 | 38.66 | 37.77 | 37.96 | 22,079,908 | -0.70(-1.81%) |
May 23, 2023 | 38.99 | 39.65 | 38.51 | 38.66 | 18,675,192 | -0.51(-1.30%) |
May 22, 2023 | 39.13 | 40.50 | 39.08 | 39.17 | 27,569,124 | -0.01(-0.03%) |
May 19, 2023 | 39.25 | 39.49 | 38.91 | 39.18 | 19,785,502 | -0.07(-0.18%) |
May 18, 2023 | 37.98 | 39.49 | 37.76 | 39.25 | 27,827,442 | +1.41(+3.73%) |
May 17, 2023 | 37.73 | 37.95 | 37.36 | 37.84 | 19,525,244 | +0.40(+1.07%) |
May 16, 2023 | 37.93 | 38.15 | 37.44 | 37.44 | 21,842,886 | -0.70(-1.84%) |
May 15, 2023 | 38.34 | 38.46 | 37.99 | 38.14 | 17,822,172 | -0.31(-0.81%) |
May 12, 2023 | 38.64 | 39.23 | 38.20 | 38.45 | 21,649,998 | +0.03(+0.08%) |
May 11, 2023 | 38.64 | 39.18 | 38.34 | 38.42 | 16,513,158 | -0.37(-0.95%) |
May 10, 2023 | 38.60 | 38.95 | 38.17 | 38.79 | 19,527,016 | +0.60(+1.57%) |
May 09, 2023 | 38.49 | 38.58 | 37.91 | 38.19 | 19,389,948 | -0.64(-1.65%) |
May 08, 2023 | 37.82 | 38.93 | 37.48 | 38.83 | 30,982,940 | +1.08(+2.86%) |
May 05, 2023 | 37.48 | 37.95 | 36.87 | 37.75 | 24,706,736 | +0.26(+0.69%) |
May 04, 2023 | 37.48 | 37.80 | 36.69 | 37.49 | 44,813,432 | -0.35(-0.92%) |
May 03, 2023 | 36.75 | 38.35 | 36.35 | 37.84 | 68,555,696 | +1.32(+3.61%) |
May 02, 2023 | 35.02 | 36.62 | 34.23 | 36.52 | 102,973,032 | +3.78(+11.55%) |