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 | +0.50(+1.20%) |
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%) |