Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.30 | 47.84 | 47.29 | 47.68 | 902,323 | +0.67(+1.43%) |
Jul 28, 2023 | 46.55 | 47.22 | 46.23 | 47.01 | 697,832 | +0.56(+1.21%) |
Jul 27, 2023 | 47.26 | 47.36 | 46.12 | 46.45 | 820,029 | -0.51(-1.09%) |
Jul 26, 2023 | 45.99 | 47.10 | 45.83 | 46.96 | 1,093,049 | +0.68(+1.47%) |
Jul 25, 2023 | 45.76 | 46.73 | 45.74 | 46.28 | 945,367 | +0.55(+1.20%) |
Jul 24, 2023 | 45.42 | 46.12 | 45.33 | 45.73 | 668,831 | +0.38(+0.84%) |
Jul 21, 2023 | 45.95 | 46.20 | 45.01 | 45.35 | 704,169 | -0.43(-0.94%) |
Jul 20, 2023 | 46.26 | 46.26 | 45.33 | 45.78 | 574,893 | +0.32(+0.70%) |
Jul 19, 2023 | 45.61 | 45.99 | 44.83 | 45.46 | 902,214 | -0.10(-0.22%) |
Jul 18, 2023 | 44.87 | 45.76 | 44.66 | 45.56 | 1,311,115 | +0.72(+1.61%) |
Jul 17, 2023 | 45.54 | 45.72 | 44.67 | 44.84 | 1,104,997 | -0.81(-1.77%) |
Jul 14, 2023 | 46.45 | 46.64 | 45.54 | 45.65 | 843,867 | -0.88(-1.89%) |
Jul 13, 2023 | 45.89 | 46.60 | 45.20 | 46.53 | 1,425,799 | +0.91(+1.99%) |
Jul 12, 2023 | 46.43 | 47.27 | 45.54 | 45.62 | 1,852,301 | +0.11(+0.24%) |
Jul 11, 2023 | 46.50 | 46.54 | 44.98 | 45.51 | 1,542,640 | -0.54(-1.17%) |
Jul 10, 2023 | 44.01 | 46.11 | 43.90 | 46.05 | 1,483,132 | +1.81(+4.09%) |
Jul 07, 2023 | 43.73 | 44.98 | 43.34 | 44.24 | 1,117,864 | +0.82(+1.89%) |
Jul 06, 2023 | 43.54 | 43.89 | 42.64 | 43.42 | 1,091,037 | -0.49(-1.12%) |
Jul 05, 2023 | 43.85 | 44.16 | 43.39 | 43.91 | 1,141,650 | -0.70(-1.57%) |
Jul 03, 2023 | 44.04 | 44.80 | 43.88 | 44.61 | 1,120,730 | +0.38(+0.86%) |
Jun 30, 2023 | 43.77 | 44.39 | 43.07 | 44.23 | 1,681,062 | +1.04(+2.41%) |
Jun 29, 2023 | 41.51 | 43.25 | 41.38 | 43.19 | 1,981,432 | +1.60(+3.85%) |
Jun 28, 2023 | 40.52 | 41.76 | 40.22 | 41.59 | 1,078,864 | +0.76(+1.86%) |
Jun 27, 2023 | 40.00 | 40.93 | 39.55 | 40.83 | 680,570 | +0.82(+2.05%) |
Jun 26, 2023 | 39.47 | 40.37 | 38.93 | 40.01 | 761,099 | +0.76(+1.94%) |
Jun 23, 2023 | 39.41 | 39.91 | 39.10 | 39.25 | 1,803,965 | -1.09(-2.70%) |
Jun 22, 2023 | 41.00 | 41.00 | 39.82 | 40.34 | 963,658 | -0.95(-2.30%) |
Jun 21, 2023 | 40.13 | 41.51 | 40.02 | 41.29 | 1,019,856 | +0.93(+2.30%) |
Jun 20, 2023 | 38.96 | 40.82 | 38.73 | 40.36 | 1,523,020 | +1.07(+2.72%) |
Jun 16, 2023 | 39.65 | 39.65 | 38.57 | 39.29 | 3,098,448 | -0.25(-0.63%) |
Jun 15, 2023 | 39.04 | 39.65 | 38.82 | 39.54 | 812,156 | +1.81(+4.80%) |
May 08, 2023 | 37.89 | 38.72 | 37.06 | 37.73 | 1,021,571 | +0.89(+2.42%) |
May 05, 2023 | 36.00 | 37.10 | 35.85 | 36.84 | 1,656,878 | +1.48(+4.19%) |
May 04, 2023 | 36.92 | 37.10 | 35.08 | 35.36 | 3,053,225 | -2.64(-6.95%) |
May 03, 2023 | 38.28 | 38.73 | 37.73 | 38.00 | 1,294,802 | -0.31(-0.81%) |
May 02, 2023 | 37.53 | 38.42 | 37.08 | 38.31 | 1,068,444 | +0.39(+1.03%) |