Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.45 | 47.64 | 47.19 | 47.48 | 3,409,082 | +0.12(+0.25%) |
Jul 28, 2023 | 47.24 | 47.66 | 47.20 | 47.36 | 2,834,664 | +0.41(+0.87%) |
Jul 27, 2023 | 47.59 | 47.95 | 46.82 | 46.95 | 3,206,322 | -0.60(-1.25%) |
Jul 26, 2023 | 47.56 | 47.86 | 47.38 | 47.55 | 3,812,491 | +0.02(+0.04%) |
Jul 25, 2023 | 47.71 | 47.73 | 47.07 | 47.53 | 4,122,289 | -0.05(-0.10%) |
Jul 24, 2023 | 46.99 | 47.80 | 46.86 | 47.58 | 4,422,112 | +0.73(+1.56%) |
Jul 21, 2023 | 46.71 | 47.09 | 46.53 | 46.84 | 2,891,736 | +0.13(+0.27%) |
Jul 20, 2023 | 46.02 | 46.73 | 45.82 | 46.72 | 3,912,149 | +0.86(+1.87%) |
Jul 19, 2023 | 45.28 | 45.88 | 45.18 | 45.86 | 4,965,376 | +0.75(+1.67%) |
Jul 18, 2023 | 45.45 | 45.58 | 44.98 | 45.11 | 3,964,930 | -0.32(-0.71%) |
Jul 17, 2023 | 45.10 | 45.70 | 44.82 | 45.43 | 5,178,236 | +0.10(+0.22%) |
Jul 14, 2023 | 45.90 | 46.05 | 45.20 | 45.33 | 4,892,211 | -0.55(-1.19%) |
Jul 13, 2023 | 46.17 | 46.51 | 45.79 | 45.88 | 4,207,318 | -0.34(-0.74%) |
Jul 12, 2023 | 46.28 | 46.61 | 45.91 | 46.22 | 5,266,676 | -0.21(-0.46%) |
Jul 11, 2023 | 45.87 | 46.50 | 45.82 | 46.43 | 3,806,235 | +0.67(+1.47%) |
Jul 10, 2023 | 46.12 | 46.51 | 45.75 | 45.76 | 4,619,519 | -0.28(-0.61%) |
Jul 07, 2023 | 46.07 | 46.38 | 45.88 | 46.04 | 3,448,952 | -0.12(-0.25%) |
Jul 06, 2023 | 45.94 | 46.47 | 45.80 | 46.16 | 4,237,856 | +0.24(+0.53%) |
Jul 05, 2023 | 46.10 | 46.46 | 45.65 | 45.92 | 4,646,839 | -0.39(-0.84%) |
Jul 03, 2023 | 45.83 | 46.31 | 45.59 | 46.31 | 2,184,665 | +0.43(+0.94%) |
Jun 30, 2023 | 45.25 | 46.01 | 45.23 | 45.88 | 5,393,502 | +0.66(+1.47%) |
Jun 29, 2023 | 46.07 | 46.10 | 45.18 | 45.21 | 4,875,082 | -0.83(-1.80%) |
Jun 28, 2023 | 45.49 | 46.04 | 45.21 | 46.04 | 4,312,013 | +0.39(+0.86%) |
Jun 27, 2023 | 45.47 | 45.92 | 45.40 | 45.65 | 4,040,007 | +0.12(+0.26%) |
Jun 26, 2023 | 45.29 | 45.55 | 44.96 | 45.54 | 3,637,560 | +0.50(+1.11%) |
Jun 23, 2023 | 45.16 | 45.86 | 44.99 | 45.04 | 5,287,198 | +0.07(+0.15%) |
Jun 22, 2023 | 44.49 | 44.98 | 44.23 | 44.97 | 4,159,370 | +0.38(+0.85%) |
Jun 21, 2023 | 44.67 | 45.10 | 44.41 | 44.59 | 5,576,040 | -0.15(-0.33%) |
Jun 20, 2023 | 45.12 | 45.51 | 44.69 | 44.74 | 5,821,919 | -0.33(-0.74%) |
Jun 16, 2023 | 44.84 | 45.23 | 44.41 | 45.07 | 10,837,293 | +0.22(+0.50%) |
Jun 15, 2023 | 43.34 | 44.96 | 42.52 | 44.84 | 18,564,950 | -1.24(-2.69%) |
Jun 14, 2023 | 45.85 | 46.37 | 45.59 | 46.08 | 6,702,301 | +0.34(+0.75%) |
Jun 13, 2023 | 45.41 | 45.85 | 45.17 | 45.74 | 5,263,070 | +0.47(+1.03%) |
Jun 12, 2023 | 45.15 | 45.28 | 44.74 | 45.27 | 4,202,347 | +0.20(+0.45%) |
Jun 09, 2023 | 44.64 | 45.49 | 44.60 | 45.07 | 3,884,930 | +0.40(+0.90%) |
Jun 08, 2023 | 44.29 | 44.78 | 44.21 | 44.67 | 4,291,559 | +0.29(+0.66%) |
Jun 07, 2023 | 44.75 | 44.84 | 44.11 | 44.37 | 8,143,266 | -0.60(-1.32%) |
Jun 06, 2023 | 45.02 | 45.04 | 44.42 | 44.97 | 4,381,384 | -0.08(-0.17%) |
Jun 05, 2023 | 44.91 | 45.34 | 44.83 | 45.05 | 4,751,048 | +0.22(+0.50%) |
Jun 02, 2023 | 43.53 | 44.82 | 43.47 | 44.82 | 6,371,238 | +1.23(+2.82%) |
Jun 01, 2023 | 44.10 | 44.33 | 43.37 | 43.59 | 8,914,910 | -0.65(-1.48%) |
May 31, 2023 | 44.88 | 45.05 | 44.16 | 44.25 | 14,137,872 | -0.61(-1.37%) |
May 30, 2023 | 46.17 | 46.17 | 44.78 | 44.86 | 6,710,927 | -1.32(-2.85%) |
May 26, 2023 | 47.34 | 47.61 | 46.14 | 46.18 | 8,214,269 | -1.55(-3.25%) |
May 25, 2023 | 48.11 | 48.42 | 47.71 | 47.73 | 12,337,659 | -0.64(-1.33%) |
May 24, 2023 | 48.21 | 48.89 | 48.02 | 48.38 | 5,985,545 | +0.45(+0.94%) |
May 23, 2023 | 48.56 | 48.77 | 47.92 | 47.93 | 5,106,323 | -0.86(-1.76%) |
May 22, 2023 | 48.52 | 49.16 | 48.30 | 48.79 | 4,904,769 | +0.33(+0.68%) |
May 19, 2023 | 48.27 | 48.50 | 48.07 | 48.45 | 4,619,400 | +0.30(+0.63%) |
May 18, 2023 | 48.05 | 48.19 | 47.61 | 48.15 | 4,643,058 | +0.08(+0.16%) |
May 17, 2023 | 47.91 | 48.16 | 47.51 | 48.07 | 4,541,012 | +0.31(+0.65%) |
May 16, 2023 | 47.90 | 48.32 | 47.53 | 47.76 | 4,604,993 | -0.14(-0.29%) |
May 15, 2023 | 48.25 | 48.25 | 47.53 | 47.90 | 5,045,087 | -0.11(-0.22%) |
May 12, 2023 | 47.80 | 48.26 | 47.79 | 48.01 | 4,174,395 | +0.27(+0.57%) |
May 11, 2023 | 47.85 | 47.87 | 47.33 | 47.73 | 3,855,832 | +0.04(+0.08%) |
May 10, 2023 | 47.89 | 47.92 | 47.08 | 47.69 | 5,272,728 | -0.04(-0.08%) |
May 09, 2023 | 47.57 | 48.01 | 47.50 | 47.73 | 3,956,948 | +0.01(+0.02%) |
May 08, 2023 | 47.75 | 48.11 | 47.57 | 47.72 | 3,401,827 | -0.08(-0.16%) |
May 05, 2023 | 47.02 | 47.84 | 46.94 | 47.80 | 3,883,151 | +0.92(+1.97%) |
May 04, 2023 | 47.63 | 47.63 | 46.85 | 46.88 | 3,504,217 | -0.64(-1.35%) |
May 03, 2023 | 48.01 | 48.15 | 47.48 | 47.52 | 4,798,814 | -0.49(-1.01%) |
May 02, 2023 | 48.27 | 48.54 | 47.34 | 48.00 | 4,326,627 | +0.16(+0.32%) |