Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.73 | 46.31 | 45.57 | 46.06 | 1,540,549 | +0.29(+0.63%) |
Jul 28, 2023 | 46.11 | 46.19 | 45.59 | 45.77 | 1,773,748 | +0.44(+0.96%) |
Jul 27, 2023 | 46.30 | 46.33 | 45.22 | 45.34 | 1,715,217 | -0.62(-1.36%) |
Jul 26, 2023 | 45.34 | 46.08 | 45.34 | 45.96 | 1,093,506 | +0.40(+0.87%) |
Jul 25, 2023 | 45.52 | 45.85 | 45.38 | 45.56 | 1,330,185 | -0.15(-0.33%) |
Jul 24, 2023 | 45.67 | 45.96 | 45.52 | 45.71 | 1,744,463 | +0.01(+0.02%) |
Jul 21, 2023 | 46.35 | 46.36 | 45.46 | 45.70 | 1,887,331 | +0.00(+0.00%) |
Jul 20, 2023 | 45.42 | 45.76 | 45.16 | 45.70 | 1,564,979 | +0.21(+0.46%) |
Jul 19, 2023 | 45.47 | 45.57 | 45.16 | 45.50 | 1,489,637 | +0.28(+0.61%) |
Jul 18, 2023 | 45.05 | 45.70 | 44.85 | 45.22 | 1,757,400 | +0.25(+0.55%) |
Jul 17, 2023 | 44.92 | 45.20 | 44.72 | 44.97 | 1,953,128 | -0.22(-0.48%) |
Jul 14, 2023 | 46.32 | 46.42 | 45.13 | 45.19 | 2,640,435 | -1.32(-2.83%) |
Jul 13, 2023 | 46.16 | 46.60 | 45.77 | 46.51 | 2,761,916 | +0.54(+1.19%) |
Jul 12, 2023 | 45.82 | 46.09 | 45.58 | 45.96 | 2,065,165 | +0.82(+1.82%) |
Jul 11, 2023 | 44.33 | 45.40 | 44.33 | 45.14 | 2,316,311 | +0.75(+1.70%) |
Jul 10, 2023 | 44.41 | 44.95 | 44.28 | 44.39 | 2,519,338 | -0.14(-0.31%) |
Jul 07, 2023 | 44.54 | 45.10 | 44.38 | 44.52 | 3,430,811 | +0.06(+0.13%) |
Jul 06, 2023 | 43.60 | 44.58 | 42.90 | 44.47 | 5,960,042 | +1.69(+3.96%) |
Jul 05, 2023 | 43.95 | 44.42 | 42.71 | 42.77 | 4,368,051 | -0.76(-1.74%) |
Jul 03, 2023 | 42.55 | 43.63 | 42.55 | 43.53 | 2,144,203 | +0.88(+2.06%) |
Jun 30, 2023 | 42.40 | 42.94 | 42.04 | 42.65 | 2,870,532 | +0.63(+1.49%) |
Jun 29, 2023 | 41.64 | 42.14 | 41.52 | 42.02 | 3,192,393 | +0.42(+1.01%) |
Jun 28, 2023 | 40.45 | 41.65 | 40.26 | 41.60 | 3,668,620 | +1.19(+2.93%) |
Jun 27, 2023 | 39.64 | 40.43 | 39.34 | 40.41 | 2,299,807 | +0.97(+2.45%) |
Jun 26, 2023 | 39.60 | 39.87 | 39.38 | 39.45 | 2,179,269 | +0.01(+0.02%) |
Jun 23, 2023 | 39.43 | 39.68 | 38.88 | 39.44 | 2,999,785 | -0.59(-1.48%) |
Jun 22, 2023 | 40.16 | 40.56 | 39.91 | 40.03 | 3,371,115 | -0.35(-0.86%) |
Jun 21, 2023 | 40.41 | 41.00 | 40.05 | 40.38 | 2,453,357 | -0.07(-0.17%) |
Jun 20, 2023 | 41.89 | 42.02 | 40.14 | 40.45 | 4,172,705 | -1.93(-4.55%) |
Jun 16, 2023 | 42.39 | 42.50 | 41.72 | 42.38 | 5,430,554 | +0.28(+0.66%) |
Jun 15, 2023 | 41.50 | 42.19 | 41.37 | 42.10 | 2,602,249 | +0.42(+1.00%) |
Jun 14, 2023 | 40.97 | 42.13 | 40.76 | 41.68 | 3,659,866 | +0.98(+2.40%) |
Jun 13, 2023 | 40.21 | 40.83 | 40.21 | 40.70 | 1,988,503 | +0.78(+1.97%) |
Jun 12, 2023 | 39.99 | 40.41 | 39.59 | 39.92 | 2,418,490 | -0.06(-0.15%) |
Jun 09, 2023 | 40.05 | 40.11 | 39.51 | 39.98 | 4,673,995 | +0.15(+0.37%) |
Jun 08, 2023 | 40.98 | 41.27 | 39.66 | 39.83 | 4,222,482 | -0.92(-2.25%) |
Jun 07, 2023 | 40.99 | 41.40 | 40.54 | 40.75 | 4,367,675 | -0.21(-0.51%) |
Jun 06, 2023 | 40.63 | 41.01 | 39.08 | 40.96 | 5,980,290 | +0.02(+0.04%) |
Jun 05, 2023 | 41.48 | 41.60 | 40.68 | 40.94 | 3,320,081 | -0.64(-1.53%) |
Jun 02, 2023 | 39.89 | 41.79 | 39.89 | 41.57 | 3,585,184 | +2.10(+5.32%) |
Jun 01, 2023 | 39.05 | 39.84 | 38.71 | 39.47 | 3,396,961 | +0.82(+2.12%) |
May 31, 2023 | 40.02 | 40.14 | 38.50 | 38.65 | 4,999,995 | -1.93(-4.75%) |
May 30, 2023 | 40.97 | 41.19 | 40.40 | 40.58 | 2,106,814 | -0.40(-0.98%) |
May 26, 2023 | 40.93 | 41.25 | 40.74 | 40.98 | 2,397,896 | +0.27(+0.66%) |
May 25, 2023 | 40.00 | 40.82 | 40.00 | 40.71 | 3,021,888 | +0.57(+1.43%) |
May 24, 2023 | 40.28 | 40.55 | 39.89 | 40.14 | 3,400,050 | -0.46(-1.13%) |
May 23, 2023 | 41.09 | 41.56 | 40.45 | 40.60 | 2,649,692 | -0.79(-1.91%) |
May 22, 2023 | 40.09 | 41.45 | 40.09 | 41.39 | 3,976,180 | +1.29(+3.23%) |
May 19, 2023 | 39.40 | 40.15 | 39.20 | 40.09 | 4,299,275 | +1.02(+2.60%) |
May 18, 2023 | 38.56 | 39.11 | 38.30 | 39.08 | 1,860,593 | +0.50(+1.28%) |
May 17, 2023 | 38.21 | 38.83 | 38.12 | 38.58 | 2,191,417 | +0.70(+1.83%) |
May 16, 2023 | 38.27 | 38.51 | 37.89 | 37.89 | 1,924,204 | -0.81(-2.09%) |
May 15, 2023 | 38.94 | 39.02 | 38.59 | 38.70 | 2,555,622 | +0.37(+0.97%) |
May 12, 2023 | 39.01 | 39.11 | 38.02 | 38.32 | 1,892,025 | -0.46(-1.19%) |
May 11, 2023 | 38.43 | 38.80 | 38.20 | 38.78 | 1,371,223 | +0.29(+0.74%) |
May 10, 2023 | 39.24 | 39.56 | 38.23 | 38.50 | 2,260,305 | -0.17(-0.45%) |
May 09, 2023 | 38.84 | 39.18 | 38.36 | 38.67 | 2,417,609 | -0.45(-1.15%) |
May 08, 2023 | 38.97 | 39.16 | 38.58 | 39.12 | 2,418,501 | +0.36(+0.94%) |
May 05, 2023 | 37.91 | 39.19 | 37.73 | 38.76 | 4,310,192 | +1.57(+4.23%) |
May 04, 2023 | 38.69 | 38.86 | 36.51 | 37.18 | 8,528,223 | -3.18(-7.88%) |
May 03, 2023 | 40.88 | 41.38 | 40.35 | 40.36 | 2,923,173 | -0.73(-1.78%) |
May 02, 2023 | 41.31 | 41.31 | 40.30 | 41.09 | 2,607,603 | -0.44(-1.07%) |