Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.24 | 45.55 | 44.63 | 44.84 | 1,216,940 | -0.35(-0.78%) |
Jul 28, 2023 | 46.21 | 46.31 | 44.96 | 45.19 | 953,476 | -0.25(-0.54%) |
Jul 27, 2023 | 45.49 | 46.14 | 45.26 | 45.44 | 1,167,404 | +0.02(+0.04%) |
Jul 26, 2023 | 45.85 | 46.17 | 45.23 | 45.42 | 1,645,765 | -0.51(-1.11%) |
Jul 25, 2023 | 45.52 | 46.01 | 45.25 | 45.93 | 1,266,424 | +0.67(+1.48%) |
Jul 24, 2023 | 45.29 | 45.95 | 44.96 | 45.26 | 1,628,162 | +0.11(+0.24%) |
Jul 21, 2023 | 45.21 | 45.44 | 44.37 | 45.15 | 1,118,595 | -0.02(-0.04%) |
Jul 20, 2023 | 45.31 | 45.58 | 44.78 | 45.17 | 1,505,138 | +0.01(+0.02%) |
Jul 19, 2023 | 44.10 | 45.27 | 43.63 | 45.16 | 1,764,356 | +1.14(+2.59%) |
Jul 18, 2023 | 43.55 | 44.32 | 43.40 | 44.02 | 1,495,978 | +0.35(+0.81%) |
Jul 17, 2023 | 43.28 | 43.83 | 43.01 | 43.67 | 1,901,842 | -0.02(-0.05%) |
Jul 14, 2023 | 43.88 | 44.03 | 42.97 | 43.69 | 1,809,455 | -0.18(-0.40%) |
Jul 13, 2023 | 42.92 | 43.88 | 42.80 | 43.86 | 1,762,480 | +0.96(+2.25%) |
Jul 12, 2023 | 43.35 | 43.52 | 42.46 | 42.90 | 1,632,261 | +0.75(+1.77%) |
Jul 11, 2023 | 41.17 | 42.83 | 40.99 | 42.15 | 2,059,152 | +1.00(+2.44%) |
Jul 10, 2023 | 40.87 | 41.51 | 40.44 | 41.15 | 1,925,338 | +0.91(+2.27%) |
Jul 07, 2023 | 39.47 | 40.75 | 39.35 | 40.24 | 2,153,609 | +0.65(+1.64%) |
Jul 06, 2023 | 38.36 | 39.78 | 38.07 | 39.59 | 1,718,597 | +0.95(+2.47%) |
Jul 05, 2023 | 39.01 | 39.39 | 38.62 | 38.63 | 1,613,420 | -1.06(-2.67%) |
Jul 03, 2023 | 39.29 | 40.12 | 39.29 | 39.70 | 650,490 | +0.38(+0.98%) |
Jun 30, 2023 | 38.82 | 39.63 | 38.59 | 39.31 | 1,129,043 | +0.64(+1.65%) |
Jun 29, 2023 | 37.71 | 38.74 | 37.57 | 38.67 | 1,415,897 | +0.69(+1.81%) |
Jun 28, 2023 | 38.69 | 38.82 | 37.73 | 37.99 | 1,472,751 | -0.65(-1.68%) |
Jun 27, 2023 | 38.24 | 38.94 | 37.90 | 38.63 | 2,144,096 | +0.46(+1.21%) |
Jun 26, 2023 | 37.53 | 38.57 | 37.50 | 38.17 | 1,431,280 | +0.77(+2.05%) |
Jun 23, 2023 | 37.77 | 37.87 | 37.27 | 37.41 | 2,348,539 | -0.86(-2.26%) |
Jun 22, 2023 | 38.21 | 38.33 | 37.34 | 38.27 | 1,342,934 | +0.01(+0.03%) |
Jun 21, 2023 | 38.77 | 38.95 | 38.25 | 38.26 | 1,245,928 | -0.82(-2.09%) |
Jun 20, 2023 | 39.33 | 39.40 | 38.83 | 39.08 | 1,645,127 | -0.66(-1.66%) |
Jun 16, 2023 | 39.00 | 39.87 | 38.64 | 39.73 | 3,282,202 | +1.04(+2.69%) |
Jun 15, 2023 | 38.49 | 38.74 | 38.15 | 38.69 | 1,206,562 | -3.87(-9.10%) |
May 08, 2023 | 41.81 | 42.85 | 41.70 | 42.57 | 2,095,025 | +0.95(+2.28%) |
May 05, 2023 | 41.54 | 41.83 | 41.07 | 41.62 | 1,161,723 | +0.71(+1.75%) |
May 04, 2023 | 40.97 | 41.46 | 40.26 | 40.90 | 1,880,374 | -0.24(-0.59%) |
May 03, 2023 | 41.75 | 42.41 | 41.00 | 41.15 | 2,266,153 | -0.61(-1.45%) |
May 02, 2023 | 45.61 | 46.23 | 40.91 | 41.75 | 4,477,539 | -5.08(-10.84%) |