Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.10 | 44.40 | 43.96 | 44.24 | 2,598,323 | +0.37(+0.84%) |
Jul 28, 2023 | 44.75 | 44.78 | 43.61 | 43.87 | 2,784,076 | -0.16(-0.35%) |
Jul 27, 2023 | 44.20 | 44.83 | 43.91 | 44.02 | 3,783,774 | -0.06(-0.13%) |
Jul 26, 2023 | 43.48 | 44.38 | 43.39 | 44.08 | 4,695,834 | +0.79(+1.83%) |
Jul 25, 2023 | 44.05 | 44.21 | 43.24 | 43.29 | 3,761,477 | -0.69(-1.56%) |
Jul 24, 2023 | 43.53 | 44.57 | 43.48 | 43.97 | 4,184,237 | +0.49(+1.13%) |
Jul 21, 2023 | 44.12 | 44.19 | 43.39 | 43.48 | 4,875,368 | -0.61(-1.38%) |
Jul 20, 2023 | 44.09 | 44.28 | 43.57 | 44.09 | 7,135,020 | +0.03(+0.07%) |
Jul 19, 2023 | 44.08 | 44.99 | 43.74 | 44.06 | 8,497,942 | +0.26(+0.60%) |
Jul 18, 2023 | 42.28 | 44.28 | 41.65 | 43.80 | 11,246,508 | +1.73(+4.11%) |
Jul 17, 2023 | 41.22 | 42.09 | 41.14 | 42.07 | 8,535,745 | +0.98(+2.37%) |
Jul 14, 2023 | 44.14 | 44.16 | 40.66 | 41.09 | 13,250,868 | -2.93(-6.65%) |
Jul 13, 2023 | 43.86 | 44.13 | 43.54 | 44.02 | 5,116,414 | +0.33(+0.75%) |
Jul 12, 2023 | 43.67 | 44.00 | 43.49 | 43.69 | 6,152,730 | +0.55(+1.28%) |
Jul 11, 2023 | 43.02 | 43.26 | 42.75 | 43.14 | 3,959,047 | +0.52(+1.22%) |
Jul 10, 2023 | 42.66 | 43.12 | 42.48 | 42.62 | 4,000,744 | -0.26(-0.61%) |
Jul 07, 2023 | 42.32 | 43.15 | 42.24 | 42.88 | 4,034,637 | +0.54(+1.28%) |
Jul 06, 2023 | 42.33 | 42.44 | 41.76 | 42.34 | 3,489,765 | -0.64(-1.48%) |
Jul 05, 2023 | 43.18 | 43.60 | 42.96 | 42.98 | 3,413,139 | -0.57(-1.31%) |
Jul 03, 2023 | 43.11 | 43.79 | 43.08 | 43.55 | 1,496,989 | +0.53(+1.24%) |
Jun 30, 2023 | 43.13 | 43.23 | 42.70 | 43.02 | 3,521,275 | +0.31(+0.72%) |
Jun 29, 2023 | 42.39 | 42.72 | 42.18 | 42.71 | 3,992,466 | +0.62(+1.47%) |
Jun 28, 2023 | 42.30 | 42.32 | 41.78 | 42.09 | 2,670,946 | -0.27(-0.64%) |
Jun 27, 2023 | 41.62 | 42.36 | 41.35 | 42.36 | 6,174,331 | +0.78(+1.88%) |
Jun 26, 2023 | 41.50 | 41.97 | 41.29 | 41.58 | 3,719,067 | +0.18(+0.44%) |
Jun 23, 2023 | 41.30 | 41.58 | 41.01 | 41.39 | 5,302,803 | -0.40(-0.95%) |
Jun 22, 2023 | 42.42 | 42.52 | 41.65 | 41.79 | 3,796,615 | -0.72(-1.70%) |
Jun 21, 2023 | 42.92 | 43.02 | 42.49 | 42.52 | 3,259,230 | -0.35(-0.81%) |
Jun 20, 2023 | 42.96 | 43.01 | 42.51 | 42.86 | 4,746,425 | -0.28(-0.65%) |
Jun 16, 2023 | 43.48 | 43.60 | 42.84 | 43.14 | 13,073,095 | -0.21(-0.49%) |
Jun 15, 2023 | 42.48 | 43.37 | 42.47 | 43.36 | 3,677,331 | +0.68(+1.58%) |
Jun 14, 2023 | 42.89 | 43.44 | 42.38 | 42.68 | 3,857,756 | +0.03(+0.07%) |
Jun 13, 2023 | 42.27 | 43.12 | 42.25 | 42.65 | 4,028,309 | +0.41(+0.96%) |
Jun 12, 2023 | 42.84 | 42.97 | 41.88 | 42.24 | 6,563,500 | -0.69(-1.60%) |
Jun 09, 2023 | 42.50 | 42.96 | 42.42 | 42.93 | 5,197,879 | +0.56(+1.32%) |
Jun 08, 2023 | 42.15 | 42.40 | 41.85 | 42.37 | 4,498,051 | +0.14(+0.32%) |
Jun 07, 2023 | 41.97 | 42.45 | 41.74 | 42.24 | 4,161,267 | +0.29(+0.69%) |
Jun 06, 2023 | 41.14 | 42.42 | 41.01 | 41.95 | 4,992,332 | +0.86(+2.09%) |
Jun 05, 2023 | 41.41 | 41.54 | 40.84 | 41.09 | 5,390,041 | -0.21(-0.51%) |
Jun 02, 2023 | 40.40 | 41.70 | 40.28 | 41.30 | 7,145,961 | +1.44(+3.61%) |
Jun 01, 2023 | 39.16 | 40.13 | 38.94 | 39.86 | 6,476,778 | +1.01(+2.61%) |
May 31, 2023 | 38.93 | 39.16 | 38.55 | 38.84 | 7,912,876 | -0.47(-1.20%) |
May 30, 2023 | 39.42 | 39.59 | 38.95 | 39.32 | 4,012,529 | -0.09(-0.22%) |
May 26, 2023 | 39.06 | 39.61 | 39.03 | 39.40 | 3,216,372 | +0.39(+0.99%) |
May 25, 2023 | 38.89 | 39.37 | 38.74 | 39.02 | 5,487,975 | -0.04(-0.10%) |
May 24, 2023 | 39.54 | 39.63 | 38.93 | 39.06 | 3,415,656 | -0.70(-1.75%) |
May 23, 2023 | 39.86 | 40.24 | 39.67 | 39.75 | 4,610,693 | -0.11(-0.27%) |
May 22, 2023 | 39.66 | 39.95 | 39.41 | 39.86 | 3,361,724 | +0.35(+0.88%) |
May 19, 2023 | 39.98 | 40.38 | 39.43 | 39.51 | 4,824,576 | -0.18(-0.46%) |
May 18, 2023 | 39.10 | 39.73 | 39.03 | 39.69 | 4,321,306 | +0.41(+1.03%) |
May 17, 2023 | 38.79 | 39.46 | 38.70 | 39.29 | 4,394,582 | +0.96(+2.50%) |
May 16, 2023 | 39.02 | 39.21 | 38.31 | 38.33 | 3,528,378 | -1.00(-2.53%) |
May 15, 2023 | 38.95 | 39.52 | 38.91 | 39.33 | 3,358,699 | +0.53(+1.37%) |
May 12, 2023 | 39.66 | 39.67 | 38.46 | 38.80 | 5,924,065 | -0.51(-1.30%) |
May 11, 2023 | 39.24 | 39.60 | 38.88 | 39.31 | 4,823,147 | -0.33(-0.83%) |
May 10, 2023 | 40.49 | 40.67 | 39.38 | 39.64 | 3,785,442 | -0.50(-1.25%) |
May 09, 2023 | 39.87 | 40.25 | 39.67 | 40.14 | 4,164,091 | +0.04(+0.10%) |
May 08, 2023 | 40.13 | 40.29 | 39.80 | 40.10 | 3,329,197 | +0.32(+0.80%) |
May 05, 2023 | 39.53 | 39.91 | 39.17 | 39.78 | 5,209,889 | +1.05(+2.72%) |
May 04, 2023 | 39.12 | 39.42 | 38.41 | 38.73 | 5,924,573 | -0.69(-1.74%) |
May 03, 2023 | 40.34 | 40.57 | 39.30 | 39.41 | 4,879,952 | -0.79(-1.97%) |
May 02, 2023 | 40.66 | 40.74 | 39.57 | 40.21 | 6,585,841 | -0.51(-1.26%) |