Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.37 | 50.07 | 49.28 | 50.03 | 13,709,133 | +1.00(+2.04%) |
Jul 28, 2023 | 47.71 | 49.03 | 47.58 | 49.03 | 17,895,044 | +2.55(+5.48%) |
Jul 27, 2023 | 48.96 | 49.01 | 46.28 | 46.48 | 19,768,828 | -1.40(-2.92%) |
Jul 26, 2023 | 46.79 | 48.12 | 46.64 | 47.88 | 13,520,312 | +1.00(+2.14%) |
Jul 25, 2023 | 47.21 | 47.73 | 46.85 | 46.88 | 9,405,020 | -0.14(-0.30%) |
Jul 24, 2023 | 47.44 | 47.65 | 46.52 | 47.02 | 11,909,660 | -0.52(-1.08%) |
Jul 21, 2023 | 47.99 | 48.22 | 47.00 | 47.53 | 15,925,258 | +0.17(+0.36%) |
Jul 20, 2023 | 49.33 | 49.67 | 47.20 | 47.37 | 26,894,364 | -2.87(-5.71%) |
Jul 19, 2023 | 50.04 | 50.91 | 49.55 | 50.23 | 18,483,334 | +0.78(+1.58%) |
Jul 18, 2023 | 49.44 | 49.74 | 49.03 | 49.45 | 12,751,467 | +0.18(+0.36%) |
Jul 17, 2023 | 48.17 | 49.48 | 47.80 | 49.27 | 13,475,348 | +1.10(+2.29%) |
Jul 14, 2023 | 49.33 | 50.01 | 47.84 | 48.17 | 23,718,462 | -1.05(-2.14%) |
Jul 13, 2023 | 47.62 | 49.38 | 47.30 | 49.22 | 25,782,766 | +2.13(+4.53%) |
Jul 12, 2023 | 47.83 | 47.83 | 46.46 | 47.09 | 22,759,050 | +0.43(+0.91%) |
Jul 11, 2023 | 45.26 | 46.91 | 45.13 | 46.66 | 24,638,682 | +1.67(+3.70%) |
Jul 10, 2023 | 43.33 | 45.00 | 43.17 | 45.00 | 16,012,446 | +1.63(+3.75%) |
Jul 07, 2023 | 43.10 | 43.95 | 43.04 | 43.37 | 9,937,962 | +0.49(+1.13%) |
Jul 06, 2023 | 43.66 | 43.83 | 42.40 | 42.88 | 16,258,324 | -1.71(-3.83%) |
Jul 05, 2023 | 44.37 | 44.80 | 43.98 | 44.59 | 9,057,427 | -0.16(-0.35%) |
Jul 03, 2023 | 44.15 | 45.05 | 44.15 | 44.75 | 7,820,634 | +0.97(+2.22%) |
Jun 30, 2023 | 44.17 | 44.32 | 43.63 | 43.78 | 12,180,826 | +0.35(+0.80%) |
Jun 29, 2023 | 43.83 | 44.14 | 43.25 | 43.43 | 11,142,283 | -0.39(-0.88%) |
Jun 28, 2023 | 42.90 | 44.13 | 42.70 | 43.82 | 12,918,769 | +0.85(+1.99%) |
Jun 27, 2023 | 41.95 | 43.11 | 41.71 | 42.96 | 17,084,796 | +1.41(+3.39%) |
Jun 26, 2023 | 41.51 | 42.54 | 41.42 | 41.55 | 9,635,436 | -0.24(-0.57%) |
Jun 23, 2023 | 41.58 | 42.08 | 41.16 | 41.79 | 13,881,397 | -0.53(-1.24%) |
Jun 22, 2023 | 41.94 | 42.45 | 41.60 | 42.32 | 11,008,087 | +0.01(+0.02%) |
Jun 21, 2023 | 43.93 | 43.96 | 42.13 | 42.31 | 16,518,227 | -1.59(-3.61%) |
Jun 20, 2023 | 43.65 | 44.34 | 43.05 | 43.89 | 10,921,450 | -0.05(-0.11%) |
Jun 16, 2023 | 44.58 | 44.63 | 43.72 | 43.94 | 13,084,062 | -0.23(-0.52%) |
Jun 15, 2023 | 43.17 | 44.33 | 44.17 | 16,914,908 | +6.66(+17.77%) | |
May 08, 2023 | 37.13 | 37.57 | 36.66 | 37.51 | 14,622,409 | +0.43(+1.15%) |
May 05, 2023 | 36.23 | 37.19 | 36.10 | 37.08 | 18,191,714 | +1.64(+4.62%) |
May 04, 2023 | 34.81 | 35.60 | 34.68 | 35.44 | 16,103,452 | +0.97(+2.82%) |
May 03, 2023 | 34.68 | 35.49 | 34.43 | 34.47 | 22,643,488 | -0.14(-0.40%) |
May 02, 2023 | 35.27 | 35.42 | 34.55 | 34.61 | 15,905,473 | -0.83(-2.35%) |