Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.12 | 39.50 | 38.71 | 39.25 | 7,287,123 | +0.32(+0.82%) |
Jul 28, 2023 | 38.70 | 39.56 | 38.25 | 38.93 | 7,081,041 | +1.02(+2.69%) |
Jul 27, 2023 | 40.89 | 40.93 | 37.61 | 37.91 | 9,207,791 | -2.04(-5.11%) |
Jul 26, 2023 | 39.61 | 40.23 | 39.21 | 39.95 | 4,239,302 | +0.29(+0.73%) |
Jul 25, 2023 | 39.57 | 40.27 | 39.57 | 39.66 | 4,660,556 | +0.11(+0.28%) |
Jul 24, 2023 | 40.57 | 40.57 | 39.13 | 39.55 | 7,509,671 | -1.02(-2.51%) |
Jul 21, 2023 | 41.38 | 41.92 | 40.45 | 40.57 | 7,533,860 | -0.47(-1.15%) |
Jul 20, 2023 | 43.85 | 44.25 | 40.78 | 41.04 | 10,422,528 | -3.82(-8.52%) |
Jul 19, 2023 | 45.98 | 46.25 | 44.39 | 44.86 | 8,959,584 | -0.68(-1.49%) |
Jul 18, 2023 | 45.62 | 45.81 | 44.01 | 45.54 | 10,349,043 | +1.08(+2.43%) |
Jul 17, 2023 | 43.00 | 44.59 | 41.82 | 44.46 | 6,877,518 | +1.46(+3.40%) |
Jul 14, 2023 | 44.37 | 45.09 | 42.45 | 43.00 | 9,923,106 | -1.30(-2.93%) |
Jul 13, 2023 | 44.00 | 44.76 | 43.29 | 44.30 | 10,314,236 | +0.84(+1.93%) |
Jul 12, 2023 | 44.05 | 44.05 | 42.27 | 43.46 | 14,761,734 | -0.18(-0.41%) |
Jul 11, 2023 | 41.95 | 45.15 | 41.36 | 43.64 | 17,036,212 | +2.01(+4.83%) |
Jul 10, 2023 | 41.00 | 41.79 | 40.13 | 41.63 | 6,350,720 | +0.48(+1.17%) |
Jul 07, 2023 | 40.17 | 42.29 | 40.07 | 41.15 | 10,180,906 | +1.17(+2.93%) |
Jul 06, 2023 | 40.91 | 41.40 | 39.66 | 39.98 | 7,294,174 | -1.74(-4.17%) |
Jul 05, 2023 | 41.37 | 42.18 | 40.10 | 41.72 | 10,496,752 | -0.38(-0.90%) |
Jul 03, 2023 | 40.32 | 42.18 | 40.20 | 42.10 | 5,251,752 | +1.80(+4.47%) |
Jun 30, 2023 | 39.88 | 41.38 | 39.87 | 40.30 | 11,256,667 | +1.56(+4.03%) |
Jun 29, 2023 | 40.00 | 40.20 | 38.72 | 38.74 | 9,833,869 | -1.28(-3.20%) |
Jun 28, 2023 | 41.80 | 42.99 | 39.86 | 40.02 | 12,252,774 | -1.80(-4.30%) |
Jun 27, 2023 | 39.80 | 42.18 | 39.47 | 41.82 | 11,994,303 | +2.61(+6.66%) |
Jun 26, 2023 | 37.63 | 39.42 | 37.59 | 39.21 | 8,857,890 | +1.36(+3.59%) |
Jun 23, 2023 | 38.44 | 38.73 | 37.19 | 37.85 | 8,111,229 | -1.29(-3.30%) |
Jun 22, 2023 | 38.48 | 39.37 | 37.79 | 39.14 | 8,184,706 | +0.54(+1.40%) |
Jun 21, 2023 | 41.60 | 41.77 | 38.01 | 38.60 | 14,064,465 | -3.17(-7.59%) |
Jun 20, 2023 | 41.00 | 42.34 | 40.52 | 41.77 | 9,371,254 | -0.03(-0.07%) |
Jun 16, 2023 | 40.88 | 42.86 | 40.74 | 41.80 | 15,379,607 | +1.17(+2.88%) |
Jun 15, 2023 | 39.69 | 40.88 | 40.63 | 7,160,012 | +4.35(+11.99%) | |
May 08, 2023 | 36.14 | 37.07 | 35.76 | 36.28 | 9,501,581 | +1.23(+3.51%) |
May 05, 2023 | 35.14 | 35.23 | 34.51 | 35.05 | 5,396,055 | +0.57(+1.65%) |
May 04, 2023 | 34.28 | 34.60 | 33.70 | 34.48 | 6,306,698 | +0.25(+0.73%) |
May 03, 2023 | 34.55 | 35.31 | 34.10 | 34.23 | 6,596,715 | -0.22(-0.64%) |
May 02, 2023 | 35.79 | 35.79 | 34.39 | 34.45 | 7,168,906 | -1.55(-4.31%) |