Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.10 | 44.40 | 43.96 | 44.24 | 2,598,323 | +0.37(+0.84%) |
Jul 28, 2023 | 44.75 | 44.78 | 43.61 | 43.87 | 2,784,076 | -0.16(-0.35%) |
Jul 27, 2023 | 44.20 | 44.83 | 43.91 | 44.02 | 3,783,774 | -0.06(-0.13%) |
Jul 26, 2023 | 43.48 | 44.38 | 43.39 | 44.08 | 4,695,834 | +0.79(+1.83%) |
Jul 25, 2023 | 44.05 | 44.21 | 43.24 | 43.29 | 3,761,477 | -0.69(-1.56%) |
Jul 24, 2023 | 43.53 | 44.57 | 43.48 | 43.97 | 4,184,237 | +0.49(+1.13%) |
Jul 21, 2023 | 44.12 | 44.19 | 43.39 | 43.48 | 4,875,368 | -0.61(-1.38%) |
Jul 20, 2023 | 44.09 | 44.28 | 43.57 | 44.09 | 7,135,020 | +0.03(+0.07%) |
Jul 19, 2023 | 44.08 | 44.99 | 43.74 | 44.06 | 8,497,942 | +0.26(+0.60%) |
Jul 18, 2023 | 42.28 | 44.28 | 41.65 | 43.80 | 11,246,508 | +1.73(+4.11%) |
Jul 17, 2023 | 41.22 | 42.09 | 41.14 | 42.07 | 8,535,745 | +0.98(+2.37%) |
Jul 14, 2023 | 44.14 | 44.16 | 40.66 | 41.09 | 13,250,868 | -2.93(-6.65%) |
Jul 13, 2023 | 43.86 | 44.13 | 43.54 | 44.02 | 5,116,414 | +0.33(+0.75%) |
Jul 12, 2023 | 43.67 | 44.00 | 43.49 | 43.69 | 6,152,730 | +0.55(+1.28%) |
Jul 11, 2023 | 43.02 | 43.26 | 42.75 | 43.14 | 3,959,047 | +0.52(+1.22%) |
Jul 10, 2023 | 42.66 | 43.12 | 42.48 | 42.62 | 4,000,744 | -0.26(-0.61%) |
Jul 07, 2023 | 42.32 | 43.15 | 42.24 | 42.88 | 4,034,637 | +0.54(+1.28%) |
Jul 06, 2023 | 42.33 | 42.44 | 41.76 | 42.34 | 3,489,765 | -0.64(-1.48%) |
Jul 05, 2023 | 43.18 | 43.60 | 42.96 | 42.98 | 3,413,139 | -0.57(-1.31%) |
Jul 03, 2023 | 43.11 | 43.79 | 43.08 | 43.55 | 1,496,989 | +0.53(+1.24%) |
Jun 30, 2023 | 43.13 | 43.23 | 42.70 | 43.02 | 3,521,275 | +0.31(+0.72%) |
Jun 29, 2023 | 42.39 | 42.72 | 42.18 | 42.71 | 3,992,466 | +0.62(+1.47%) |
Jun 28, 2023 | 42.30 | 42.32 | 41.78 | 42.09 | 2,670,946 | -0.27(-0.64%) |
Jun 27, 2023 | 41.62 | 42.36 | 41.35 | 42.36 | 6,174,331 | +0.78(+1.88%) |
Jun 26, 2023 | 41.50 | 41.97 | 41.29 | 41.58 | 3,719,067 | +0.18(+0.44%) |
Jun 23, 2023 | 41.30 | 41.58 | 41.01 | 41.39 | 5,302,803 | -0.40(-0.95%) |
Jun 22, 2023 | 42.42 | 42.52 | 41.65 | 41.79 | 3,796,615 | -0.72(-1.70%) |
Jun 21, 2023 | 42.92 | 43.02 | 42.49 | 42.52 | 3,259,230 | -0.35(-0.81%) |
Jun 20, 2023 | 42.96 | 43.01 | 42.51 | 42.86 | 4,746,425 | -0.28(-0.65%) |
Jun 16, 2023 | 43.48 | 43.60 | 42.84 | 43.14 | 13,073,095 | -0.21(-0.49%) |
Jun 15, 2023 | 42.48 | 43.37 | 42.47 | 43.36 | 3,677,331 | +3.26(+8.12%) |
May 08, 2023 | 40.13 | 40.29 | 39.80 | 40.10 | 3,329,197 | +0.32(+0.80%) |
May 05, 2023 | 39.53 | 39.91 | 39.17 | 39.78 | 5,209,889 | +1.05(+2.72%) |
May 04, 2023 | 39.12 | 39.42 | 38.41 | 38.73 | 5,924,573 | -0.69(-1.74%) |
May 03, 2023 | 40.34 | 40.57 | 39.30 | 39.41 | 4,879,952 | -0.79(-1.97%) |
May 02, 2023 | 40.66 | 40.74 | 39.57 | 40.21 | 6,585,841 | -0.51(-1.26%) |