Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.63 | 45.81 | 44.55 | 45.56 | 4,541,578 | +1.08(+2.43%) |
Jul 28, 2023 | 44.41 | 45.03 | 44.34 | 44.48 | 565,681 | +0.15(+0.33%) |
Jul 27, 2023 | 44.46 | 45.08 | 44.16 | 44.33 | 986,279 | +0.04(+0.09%) |
Jul 26, 2023 | 44.00 | 45.05 | 44.00 | 44.29 | 729,602 | +0.18(+0.40%) |
Jul 25, 2023 | 43.25 | 44.15 | 43.25 | 44.11 | 435,034 | +0.65(+1.49%) |
Jul 24, 2023 | 43.25 | 43.52 | 42.90 | 43.46 | 473,854 | +0.33(+0.78%) |
Jul 21, 2023 | 43.47 | 43.70 | 42.88 | 43.13 | 469,507 | -0.18(-0.41%) |
Jul 20, 2023 | 43.11 | 43.34 | 42.54 | 43.30 | 512,947 | +0.29(+0.66%) |
Jul 19, 2023 | 42.30 | 43.05 | 42.00 | 43.02 | 417,993 | +0.88(+2.08%) |
Jul 18, 2023 | 41.73 | 42.65 | 41.73 | 42.14 | 459,929 | +0.44(+1.06%) |
Jul 17, 2023 | 41.80 | 42.11 | 41.64 | 41.70 | 397,503 | -0.10(-0.24%) |
Jul 14, 2023 | 41.73 | 41.95 | 41.26 | 41.80 | 413,456 | -0.08(-0.19%) |
Jul 13, 2023 | 41.94 | 42.34 | 41.47 | 41.88 | 439,807 | +0.00(+0.00%) |
Jul 12, 2023 | 42.48 | 42.58 | 41.67 | 41.88 | 437,583 | +0.00(+0.00%) |
Jul 11, 2023 | 41.31 | 41.95 | 40.99 | 41.88 | 512,033 | +0.73(+1.77%) |
Jul 10, 2023 | 40.91 | 41.49 | 40.84 | 41.15 | 612,572 | +0.22(+0.53%) |
Jul 07, 2023 | 41.11 | 41.47 | 39.95 | 40.93 | 812,391 | -0.60(-1.45%) |
Jul 06, 2023 | 41.14 | 41.80 | 41.08 | 41.53 | 378,986 | +0.08(+0.19%) |
Jul 05, 2023 | 41.21 | 41.97 | 41.09 | 41.45 | 672,607 | -0.24(-0.57%) |
Jul 03, 2023 | 41.41 | 42.04 | 41.41 | 41.69 | 180,504 | -0.08(-0.19%) |
Jun 30, 2023 | 41.86 | 41.96 | 41.41 | 41.77 | 393,240 | +0.02(+0.05%) |
Jun 29, 2023 | 41.17 | 41.94 | 41.17 | 41.75 | 333,183 | +0.68(+1.65%) |
Jun 28, 2023 | 40.56 | 41.13 | 40.25 | 41.07 | 365,792 | +0.43(+1.06%) |
Jun 27, 2023 | 40.61 | 41.17 | 40.42 | 40.64 | 302,201 | +0.14(+0.34%) |
Jun 26, 2023 | 39.64 | 40.86 | 39.62 | 40.50 | 388,317 | +0.81(+2.05%) |
Jun 23, 2023 | 39.85 | 40.32 | 39.56 | 39.69 | 945,366 | -0.49(-1.22%) |
Jun 22, 2023 | 40.82 | 40.92 | 40.07 | 40.18 | 673,220 | -0.62(-1.51%) |
Jun 21, 2023 | 40.47 | 41.28 | 40.38 | 40.80 | 540,976 | +0.24(+0.60%) |
Jun 20, 2023 | 41.44 | 41.59 | 40.55 | 40.55 | 422,438 | -0.92(-2.22%) |
Jun 16, 2023 | 42.07 | 42.16 | 41.21 | 41.47 | 1,063,589 | -0.47(-1.12%) |
Jun 15, 2023 | 41.82 | 42.12 | 41.11 | 41.94 | 517,963 | -0.18(-0.42%) |
Jun 14, 2023 | 42.78 | 43.16 | 41.89 | 42.12 | 559,924 | -0.68(-1.58%) |
Jun 13, 2023 | 44.03 | 44.23 | 42.75 | 42.80 | 514,847 | -0.90(-2.06%) |
Jun 12, 2023 | 45.32 | 45.61 | 42.42 | 43.70 | 1,050,020 | -1.72(-3.79%) |
Jun 09, 2023 | 46.14 | 46.14 | 45.08 | 45.42 | 375,463 | -0.73(-1.59%) |
Jun 08, 2023 | 46.80 | 47.10 | 45.96 | 46.15 | 793,183 | -1.00(-2.12%) |
Jun 07, 2023 | 47.54 | 48.24 | 46.94 | 47.15 | 596,368 | -0.35(-0.74%) |
Jun 06, 2023 | 44.97 | 47.79 | 44.87 | 47.51 | 780,693 | +3.14(+7.09%) |
Jun 05, 2023 | 44.77 | 44.99 | 44.17 | 44.36 | 380,159 | -0.90(-1.99%) |
Jun 02, 2023 | 43.66 | 45.38 | 43.66 | 45.26 | 339,565 | +2.05(+4.74%) |
Jun 01, 2023 | 42.99 | 43.59 | 42.69 | 43.22 | 282,033 | -0.03(-0.07%) |
May 31, 2023 | 43.99 | 44.03 | 43.08 | 43.25 | 350,164 | -0.59(-1.34%) |
May 30, 2023 | 43.93 | 44.07 | 43.65 | 43.83 | 210,486 | +0.12(+0.27%) |
May 26, 2023 | 42.20 | 43.92 | 42.10 | 43.72 | 515,804 | +1.53(+3.62%) |
May 25, 2023 | 41.71 | 42.68 | 41.47 | 42.19 | 390,689 | +0.28(+0.68%) |
May 24, 2023 | 42.73 | 42.73 | 41.88 | 41.90 | 270,736 | -0.79(-1.86%) |
May 23, 2023 | 42.41 | 43.05 | 42.41 | 42.70 | 328,006 | +0.11(+0.25%) |
May 22, 2023 | 42.70 | 43.03 | 42.51 | 42.59 | 212,640 | -0.11(-0.25%) |
May 19, 2023 | 43.60 | 43.60 | 42.64 | 42.70 | 326,113 | -0.64(-1.47%) |
May 18, 2023 | 43.45 | 44.03 | 43.12 | 43.33 | 406,884 | -0.33(-0.76%) |
May 17, 2023 | 43.05 | 43.81 | 42.86 | 43.67 | 246,047 | +0.99(+2.32%) |
May 16, 2023 | 42.35 | 42.78 | 42.00 | 42.68 | 186,892 | +0.07(+0.16%) |
May 15, 2023 | 42.50 | 42.87 | 42.23 | 42.61 | 206,212 | +0.13(+0.30%) |
May 12, 2023 | 42.51 | 42.75 | 41.89 | 42.48 | 208,239 | +0.14(+0.32%) |
May 11, 2023 | 41.64 | 42.38 | 41.60 | 42.35 | 186,469 | +0.43(+1.03%) |
May 10, 2023 | 42.21 | 42.26 | 41.61 | 41.91 | 181,755 | +0.21(+0.49%) |
May 09, 2023 | 41.39 | 41.84 | 40.96 | 41.71 | 162,723 | +0.26(+0.64%) |
May 08, 2023 | 42.02 | 42.11 | 41.28 | 41.44 | 147,042 | -0.35(-0.84%) |
May 05, 2023 | 41.69 | 42.08 | 41.36 | 41.80 | 203,489 | +0.75(+1.84%) |
May 04, 2023 | 40.79 | 41.37 | 40.42 | 41.04 | 202,357 | -0.14(-0.33%) |
May 03, 2023 | 41.33 | 41.89 | 41.13 | 41.18 | 222,123 | +0.02(+0.05%) |
May 02, 2023 | 41.45 | 41.45 | 40.62 | 41.16 | 216,274 | -0.51(-1.22%) |