Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.63 | 45.35 | 43.96 | 45.21 | 3,642,457 | +0.95(+2.15%) |
Jul 28, 2023 | 43.65 | 44.63 | 42.36 | 44.26 | 5,478,932 | +2.16(+5.13%) |
Jul 27, 2023 | 42.72 | 43.11 | 41.96 | 42.10 | 3,197,799 | -0.18(-0.42%) |
Jul 26, 2023 | 40.97 | 42.45 | 40.96 | 42.28 | 2,419,056 | +0.52(+1.25%) |
Jul 25, 2023 | 41.39 | 42.24 | 41.30 | 41.76 | 1,834,040 | +0.31(+0.76%) |
Jul 24, 2023 | 41.49 | 42.15 | 41.38 | 41.44 | 2,327,771 | +0.05(+0.12%) |
Jul 21, 2023 | 41.49 | 41.54 | 40.71 | 41.39 | 3,069,446 | +0.17(+0.40%) |
Jul 20, 2023 | 41.02 | 41.26 | 40.42 | 41.23 | 3,775,981 | +0.56(+1.37%) |
Jul 19, 2023 | 40.28 | 40.98 | 40.00 | 40.67 | 2,939,694 | +0.59(+1.47%) |
Jul 18, 2023 | 38.55 | 40.45 | 38.49 | 40.08 | 4,336,840 | +1.51(+3.92%) |
Jul 17, 2023 | 37.20 | 38.90 | 37.20 | 38.57 | 3,377,953 | +1.05(+2.80%) |
Jul 14, 2023 | 38.65 | 38.71 | 37.46 | 37.52 | 3,124,843 | -1.52(-3.89%) |
Jul 13, 2023 | 38.38 | 39.61 | 38.35 | 39.04 | 3,097,685 | +0.66(+1.71%) |
Jul 12, 2023 | 39.23 | 39.73 | 38.26 | 38.38 | 4,656,429 | -0.73(-1.86%) |
Jul 11, 2023 | 37.63 | 39.24 | 37.40 | 39.11 | 2,678,397 | +1.86(+5.00%) |
Jul 10, 2023 | 36.92 | 37.40 | 36.47 | 37.25 | 2,741,044 | +0.04(+0.11%) |
Jul 07, 2023 | 36.56 | 38.06 | 36.46 | 37.21 | 4,146,146 | +0.64(+1.74%) |
Jul 06, 2023 | 36.63 | 36.96 | 35.58 | 36.57 | 3,069,174 | -0.63(-1.69%) |
Jul 05, 2023 | 37.42 | 37.43 | 36.78 | 37.20 | 2,142,745 | +0.36(+0.99%) |
Jul 03, 2023 | 37.49 | 37.77 | 36.83 | 36.83 | 1,620,083 | -0.51(-1.37%) |
Jun 30, 2023 | 37.18 | 37.82 | 36.81 | 37.34 | 3,532,256 | +0.51(+1.38%) |
Jun 29, 2023 | 35.69 | 36.84 | 35.66 | 36.83 | 2,690,162 | +1.20(+3.36%) |
Jun 28, 2023 | 35.52 | 35.74 | 34.74 | 35.64 | 2,938,191 | +0.22(+0.61%) |
Jun 27, 2023 | 35.00 | 35.67 | 34.52 | 35.42 | 2,878,904 | +0.26(+0.73%) |
Jun 26, 2023 | 34.34 | 35.59 | 34.28 | 35.17 | 2,232,468 | +0.86(+2.52%) |
Jun 23, 2023 | 34.05 | 34.73 | 33.84 | 34.30 | 5,074,080 | -0.44(-1.27%) |
Jun 22, 2023 | 35.34 | 35.34 | 34.60 | 34.74 | 3,743,873 | -1.33(-3.70%) |
Jun 21, 2023 | 35.67 | 37.04 | 35.55 | 36.08 | 4,052,203 | +0.57(+1.60%) |
Jun 20, 2023 | 36.35 | 36.74 | 34.68 | 35.51 | 7,804,520 | -1.67(-4.49%) |
Jun 16, 2023 | 37.32 | 37.45 | 36.53 | 37.18 | 44,130,144 | +0.35(+0.96%) |
Jun 15, 2023 | 36.53 | 37.62 | 36.43 | 36.82 | 3,732,074 | +2.82(+8.28%) |
May 08, 2023 | 34.83 | 35.04 | 33.81 | 34.01 | 2,605,646 | +0.27(+0.81%) |
May 05, 2023 | 33.06 | 33.90 | 32.92 | 33.74 | 2,738,257 | +1.94(+6.12%) |
May 04, 2023 | 32.44 | 32.85 | 31.48 | 31.79 | 3,134,224 | -0.24(-0.76%) |
May 03, 2023 | 32.39 | 32.86 | 31.89 | 32.03 | 2,841,357 | -0.99(-3.00%) |
May 02, 2023 | 34.17 | 34.32 | 32.45 | 33.03 | 2,857,682 | -1.94(-5.54%) |