Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.32 | 42.26 | 41.20 | 41.73 | 7,989,631 | +0.49(+1.18%) |
Jul 28, 2023 | 41.33 | 41.48 | 40.85 | 41.24 | 5,343,381 | +0.30(+0.74%) |
Jul 27, 2023 | 41.57 | 41.69 | 40.93 | 40.94 | 7,073,880 | -1.30(-3.08%) |
Jul 26, 2023 | 42.07 | 42.58 | 41.68 | 42.25 | 6,499,149 | -0.16(-0.37%) |
Jul 25, 2023 | 42.03 | 42.74 | 41.86 | 42.40 | 6,594,657 | +0.37(+0.88%) |
Jul 24, 2023 | 41.91 | 42.19 | 41.37 | 42.03 | 4,763,274 | +0.02(+0.05%) |
Jul 21, 2023 | 40.98 | 42.16 | 40.88 | 42.01 | 6,521,358 | +0.74(+1.79%) |
Jul 20, 2023 | 42.22 | 42.88 | 41.27 | 41.27 | 13,155,769 | -2.65(-6.04%) |
Jul 19, 2023 | 43.46 | 44.05 | 43.46 | 43.93 | 6,424,189 | +0.19(+0.44%) |
Jul 18, 2023 | 43.75 | 44.46 | 43.51 | 43.73 | 6,208,419 | +0.35(+0.81%) |
Jul 17, 2023 | 43.26 | 43.78 | 43.12 | 43.38 | 5,052,208 | -0.35(-0.80%) |
Jul 14, 2023 | 44.21 | 44.65 | 43.70 | 43.73 | 5,270,679 | -0.48(-1.08%) |
Jul 13, 2023 | 44.07 | 44.43 | 43.82 | 44.21 | 8,316,326 | +0.25(+0.58%) |
Jul 12, 2023 | 42.81 | 44.10 | 42.76 | 43.96 | 10,360,896 | +1.85(+4.39%) |
Jul 11, 2023 | 41.47 | 42.14 | 41.47 | 42.11 | 6,991,343 | +0.68(+1.64%) |
Jul 10, 2023 | 40.72 | 41.65 | 40.69 | 41.43 | 7,247,997 | +0.36(+0.88%) |
Jul 07, 2023 | 40.93 | 41.63 | 40.89 | 41.07 | 6,930,625 | +0.68(+1.69%) |
Jul 06, 2023 | 40.81 | 40.93 | 39.91 | 40.39 | 8,557,268 | -0.59(-1.45%) |
Jul 05, 2023 | 41.81 | 41.86 | 40.95 | 40.98 | 9,892,841 | -0.87(-2.07%) |
Jul 03, 2023 | 41.66 | 42.22 | 41.53 | 41.85 | 3,779,888 | +0.37(+0.89%) |
Jun 30, 2023 | 40.85 | 41.53 | 40.59 | 41.48 | 7,421,581 | +0.69(+1.69%) |
Jun 29, 2023 | 39.67 | 40.81 | 39.59 | 40.79 | 6,278,047 | +0.75(+1.87%) |
Jun 28, 2023 | 40.88 | 41.00 | 39.97 | 40.04 | 7,743,921 | -1.24(-3.01%) |
Jun 27, 2023 | 41.46 | 41.57 | 40.75 | 41.28 | 6,496,399 | -0.28(-0.68%) |
Jun 26, 2023 | 40.56 | 41.67 | 40.28 | 41.56 | 8,718,546 | +1.14(+2.81%) |
Jun 23, 2023 | 40.93 | 41.32 | 40.34 | 40.43 | 8,461,492 | -0.55(-1.35%) |
Jun 22, 2023 | 40.86 | 41.27 | 40.79 | 40.98 | 7,147,233 | -0.42(-1.01%) |
Jun 21, 2023 | 41.77 | 41.78 | 41.11 | 41.40 | 6,109,993 | -0.51(-1.21%) |
Jun 20, 2023 | 41.90 | 42.06 | 41.40 | 41.91 | 9,308,959 | -0.71(-1.67%) |
Jun 16, 2023 | 41.98 | 42.70 | 41.69 | 42.61 | 17,652,758 | +1.10(+2.65%) |
Jun 15, 2023 | 40.92 | 41.61 | 40.67 | 41.52 | 7,158,260 | +0.58(+1.43%) |
Jun 14, 2023 | 41.81 | 41.81 | 40.53 | 40.93 | 6,674,447 | -0.33(-0.80%) |
Jun 13, 2023 | 41.08 | 41.37 | 40.92 | 41.26 | 8,182,211 | +0.39(+0.95%) |
Jun 12, 2023 | 40.25 | 40.90 | 40.14 | 40.87 | 6,807,160 | +0.56(+1.40%) |
Jun 09, 2023 | 40.77 | 40.85 | 40.14 | 40.31 | 5,761,808 | -0.56(-1.38%) |
Jun 08, 2023 | 41.15 | 41.43 | 40.71 | 40.87 | 6,076,693 | +0.14(+0.33%) |
Jun 07, 2023 | 40.84 | 41.24 | 40.42 | 40.74 | 7,257,322 | -0.09(-0.21%) |
Jun 06, 2023 | 40.81 | 40.98 | 40.45 | 40.83 | 5,631,858 | +0.07(+0.17%) |
Jun 05, 2023 | 40.54 | 41.37 | 40.37 | 40.76 | 8,267,220 | -0.17(-0.40%) |
Jun 02, 2023 | 41.62 | 41.73 | 40.68 | 40.92 | 11,792,339 | -0.37(-0.89%) |
Jun 01, 2023 | 39.71 | 41.59 | 39.68 | 41.29 | 13,994,319 | +1.87(+4.73%) |
May 31, 2023 | 38.86 | 39.95 | 38.84 | 39.43 | 16,597,897 | +0.53(+1.38%) |
May 30, 2023 | 39.60 | 39.74 | 38.83 | 38.89 | 8,739,335 | -0.27(-0.69%) |
May 26, 2023 | 39.64 | 39.74 | 38.82 | 39.16 | 7,319,628 | +0.04(+0.10%) |
May 25, 2023 | 39.63 | 39.66 | 39.09 | 39.12 | 10,627,450 | -1.13(-2.80%) |
May 24, 2023 | 40.96 | 41.08 | 40.07 | 40.25 | 8,799,990 | -0.65(-1.60%) |
May 23, 2023 | 41.15 | 41.40 | 40.85 | 40.90 | 9,560,573 | -0.81(-1.94%) |
May 22, 2023 | 42.03 | 42.13 | 41.71 | 41.71 | 6,894,377 | -0.32(-0.76%) |
May 19, 2023 | 41.97 | 42.53 | 41.50 | 42.03 | 8,670,735 | +0.38(+0.90%) |
May 18, 2023 | 42.26 | 42.41 | 41.27 | 41.65 | 10,478,288 | -1.42(-3.31%) |
May 17, 2023 | 43.22 | 43.68 | 42.98 | 43.08 | 8,736,025 | -0.36(-0.82%) |
May 16, 2023 | 44.78 | 45.00 | 43.38 | 43.43 | 8,995,403 | -1.90(-4.18%) |
May 15, 2023 | 44.43 | 45.68 | 44.23 | 45.33 | 8,665,730 | +1.11(+2.50%) |
May 12, 2023 | 43.87 | 44.27 | 43.76 | 44.22 | 6,532,502 | +0.06(+0.13%) |
May 11, 2023 | 45.47 | 45.87 | 44.13 | 44.17 | 8,508,566 | -1.86(-4.04%) |
May 10, 2023 | 46.53 | 46.60 | 45.50 | 46.02 | 6,069,694 | -0.33(-0.71%) |
May 09, 2023 | 46.49 | 46.75 | 46.17 | 46.35 | 5,088,003 | -0.13(-0.29%) |
May 08, 2023 | 46.97 | 47.25 | 46.35 | 46.49 | 5,739,281 | -0.41(-0.88%) |
May 05, 2023 | 46.80 | 47.43 | 46.39 | 46.90 | 7,564,958 | -0.66(-1.40%) |
May 04, 2023 | 45.92 | 48.31 | 45.92 | 47.56 | 13,874,323 | +1.85(+4.04%) |
May 03, 2023 | 46.21 | 46.57 | 45.49 | 45.72 | 8,079,784 | -0.55(-1.19%) |
May 02, 2023 | 44.99 | 46.67 | 44.97 | 46.26 | 8,753,738 | +1.09(+2.41%) |