Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.46 | 46.60 | 46.41 | 46.43 | 7,852,878 | +0.00(+0.00%) |
Jul 28, 2023 | 46.40 | 46.57 | 46.30 | 46.43 | 7,978,658 | +0.38(+0.83%) |
Jul 27, 2023 | 46.56 | 46.56 | 46.01 | 46.05 | 8,291,621 | -0.19(-0.42%) |
Jul 26, 2023 | 45.91 | 46.39 | 45.91 | 46.24 | 12,012,503 | +0.06(+0.13%) |
Jul 25, 2023 | 46.01 | 46.24 | 46.01 | 46.18 | 5,886,337 | +0.14(+0.30%) |
Jul 24, 2023 | 46.01 | 46.17 | 45.96 | 46.05 | 6,362,741 | -0.05(-0.11%) |
Jul 21, 2023 | 46.12 | 46.15 | 45.97 | 46.09 | 10,766,985 | +0.06(+0.13%) |
Jul 20, 2023 | 46.20 | 46.30 | 45.96 | 46.04 | 12,566,502 | -0.27(-0.59%) |
Jul 19, 2023 | 46.35 | 46.43 | 46.19 | 46.31 | 7,733,772 | -0.01(-0.02%) |
Jul 18, 2023 | 46.06 | 46.35 | 46.01 | 46.32 | 6,653,404 | +0.33(+0.72%) |
Jul 17, 2023 | 45.83 | 46.05 | 45.75 | 45.99 | 6,985,756 | -0.02(-0.04%) |
Jul 14, 2023 | 46.26 | 46.28 | 45.98 | 46.01 | 7,540,399 | -0.28(-0.61%) |
Jul 13, 2023 | 46.10 | 46.34 | 46.08 | 46.29 | 7,466,301 | +0.70(+1.54%) |
Jul 12, 2023 | 45.32 | 45.62 | 45.26 | 45.59 | 10,692,531 | +0.86(+1.92%) |
Jul 11, 2023 | 44.51 | 44.74 | 44.41 | 44.73 | 7,319,704 | +0.43(+0.97%) |
Jul 10, 2023 | 44.10 | 44.32 | 44.08 | 44.30 | 8,046,102 | +0.12(+0.26%) |
Jul 07, 2023 | 43.89 | 44.39 | 43.86 | 44.18 | 9,104,158 | +0.37(+0.85%) |
Jul 06, 2023 | 43.98 | 43.99 | 43.58 | 43.81 | 9,213,949 | -0.79(-1.77%) |
Jul 05, 2023 | 44.76 | 44.79 | 44.54 | 44.60 | 12,891,770 | -0.49(-1.08%) |
Jul 03, 2023 | 45.05 | 45.15 | 45.01 | 45.09 | 6,527,638 | +0.08(+0.17%) |
Jun 30, 2023 | 44.89 | 45.05 | 44.83 | 45.01 | 8,348,912 | +0.53(+1.18%) |
Jun 29, 2023 | 44.32 | 44.49 | 44.29 | 44.49 | 6,807,492 | -0.06(-0.13%) |
Jun 28, 2023 | 44.47 | 44.61 | 44.39 | 44.54 | 7,487,540 | +0.01(+0.02%) |
Jun 27, 2023 | 44.28 | 44.55 | 44.15 | 44.54 | 8,103,234 | +0.36(+0.82%) |
Jun 26, 2023 | 44.11 | 44.26 | 44.08 | 44.17 | 10,085,165 | +0.14(+0.31%) |
Jun 23, 2023 | 44.00 | 44.15 | 43.97 | 44.04 | 10,084,775 | -0.72(-1.61%) |
Jun 22, 2023 | 44.73 | 44.83 | 44.68 | 44.76 | 10,424,455 | -0.27(-0.61%) |
Jun 21, 2023 | 44.91 | 45.19 | 44.82 | 45.03 | 10,857,516 | +0.07(+0.15%) |
Jun 20, 2023 | 45.10 | 45.15 | 44.86 | 44.96 | 9,441,885 | -0.61(-1.34%) |
Jun 16, 2023 | 45.92 | 45.92 | 45.56 | 45.58 | 14,446,793 | -0.14(-0.30%) |
Jun 15, 2023 | 45.25 | 45.75 | 45.21 | 45.71 | 10,733,944 | +0.42(+0.94%) |
Jun 14, 2023 | 45.39 | 45.51 | 45.02 | 45.29 | 8,033,720 | +0.12(+0.26%) |
Jun 13, 2023 | 45.14 | 45.27 | 45.06 | 45.17 | 8,156,896 | +0.43(+0.97%) |
Jun 12, 2023 | 44.67 | 44.75 | 44.55 | 44.74 | 8,341,165 | +0.20(+0.46%) |
Jun 09, 2023 | 44.55 | 44.65 | 44.47 | 44.53 | 7,248,980 | -0.02(-0.04%) |
Jun 08, 2023 | 44.34 | 44.57 | 44.23 | 44.55 | 7,395,659 | +0.45(+1.03%) |
Jun 07, 2023 | 44.36 | 44.52 | 44.08 | 44.10 | 10,920,981 | -0.42(-0.95%) |
Jun 06, 2023 | 44.23 | 44.56 | 44.20 | 44.52 | 6,895,109 | +0.39(+0.88%) |
Jun 05, 2023 | 44.35 | 44.38 | 44.13 | 44.14 | 13,921,900 | -0.28(-0.63%) |
Jun 02, 2023 | 44.36 | 44.44 | 44.26 | 44.42 | 9,136,353 | +0.65(+1.48%) |
Jun 01, 2023 | 43.34 | 43.81 | 43.31 | 43.77 | 12,231,780 | +0.67(+1.55%) |
May 31, 2023 | 43.09 | 43.18 | 42.80 | 43.10 | 13,066,698 | -0.42(-0.98%) |
May 30, 2023 | 43.84 | 43.85 | 43.41 | 43.53 | 8,898,684 | -0.38(-0.86%) |
May 26, 2023 | 43.67 | 43.96 | 43.67 | 43.91 | 8,210,694 | +0.41(+0.93%) |
May 25, 2023 | 43.59 | 43.60 | 43.33 | 43.50 | 12,207,165 | -0.10(-0.22%) |
May 24, 2023 | 43.83 | 43.85 | 43.57 | 43.60 | 11,265,915 | -0.63(-1.42%) |
May 23, 2023 | 44.50 | 44.57 | 44.22 | 44.22 | 9,026,456 | -0.63(-1.40%) |
May 22, 2023 | 44.80 | 44.95 | 44.77 | 44.85 | 9,438,011 | +0.04(+0.09%) |
May 19, 2023 | 44.76 | 44.91 | 44.68 | 44.81 | 8,000,301 | +0.27(+0.61%) |
May 18, 2023 | 44.52 | 44.56 | 44.30 | 44.54 | 10,624,718 | -0.09(-0.19%) |
May 17, 2023 | 44.48 | 44.66 | 44.30 | 44.63 | 8,615,750 | +0.23(+0.52%) |
May 16, 2023 | 44.67 | 44.73 | 44.40 | 44.40 | 7,376,593 | -0.46(-1.03%) |
May 15, 2023 | 44.65 | 44.86 | 44.59 | 44.86 | 8,141,663 | +0.39(+0.87%) |
May 12, 2023 | 44.67 | 44.67 | 44.32 | 44.48 | 7,976,371 | -0.10(-0.22%) |
May 11, 2023 | 44.49 | 44.59 | 44.27 | 44.57 | 10,463,418 | -0.20(-0.45%) |
May 10, 2023 | 44.94 | 44.94 | 44.49 | 44.77 | 15,060,365 | -0.07(-0.15%) |
May 09, 2023 | 44.68 | 44.91 | 44.63 | 44.84 | 8,552,600 | -0.17(-0.39%) |
May 08, 2023 | 45.12 | 45.13 | 44.95 | 45.02 | 5,771,603 | +0.02(+0.04%) |
May 05, 2023 | 44.55 | 45.07 | 44.52 | 45.00 | 7,015,312 | +0.71(+1.61%) |
May 04, 2023 | 44.29 | 44.47 | 44.18 | 44.28 | 10,777,521 | -0.07(-0.15%) |
May 03, 2023 | 44.42 | 44.73 | 44.35 | 44.35 | 10,675,219 | +0.09(+0.20%) |
May 02, 2023 | 44.36 | 44.36 | 44.00 | 44.26 | 9,222,761 | -0.47(-1.06%) |