Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.59 | 46.16 | 45.43 | 45.92 | 1,545,315 | +0.29(+0.63%) |
Jul 28, 2023 | 45.97 | 46.05 | 45.45 | 45.63 | 1,779,237 | +0.43(+0.96%) |
Jul 27, 2023 | 46.15 | 46.18 | 45.08 | 45.20 | 1,720,525 | -0.62(-1.36%) |
Jul 26, 2023 | 45.20 | 45.94 | 45.20 | 45.82 | 1,096,890 | +0.39(+0.87%) |
Jul 25, 2023 | 45.37 | 45.71 | 45.24 | 45.42 | 1,334,301 | -0.15(-0.33%) |
Jul 24, 2023 | 45.53 | 45.82 | 45.38 | 45.57 | 1,749,861 | +0.01(+0.02%) |
Jul 21, 2023 | 46.20 | 46.21 | 45.32 | 45.56 | 1,893,171 | +0.00(+0.00%) |
Jul 20, 2023 | 45.28 | 45.62 | 45.02 | 45.56 | 1,569,821 | +0.21(+0.46%) |
Jul 19, 2023 | 45.33 | 45.43 | 45.02 | 45.35 | 1,494,246 | +0.28(+0.61%) |
Jul 18, 2023 | 44.91 | 45.56 | 44.71 | 45.08 | 1,762,837 | +0.25(+0.55%) |
Jul 17, 2023 | 44.78 | 45.06 | 44.58 | 44.83 | 1,959,171 | -0.22(-0.48%) |
Jul 14, 2023 | 46.17 | 46.27 | 44.99 | 45.05 | 2,648,605 | -1.31(-2.83%) |
Jul 13, 2023 | 46.02 | 46.46 | 45.63 | 46.36 | 2,770,462 | +0.54(+1.19%) |
Jul 12, 2023 | 45.68 | 45.95 | 45.44 | 45.82 | 2,071,556 | +0.82(+1.82%) |
Jul 11, 2023 | 44.19 | 45.26 | 44.19 | 45.00 | 2,323,478 | +0.75(+1.70%) |
Jul 10, 2023 | 44.27 | 44.81 | 44.14 | 44.25 | 2,527,134 | -0.14(-0.31%) |
Jul 07, 2023 | 44.41 | 44.96 | 44.24 | 44.39 | 3,441,426 | +0.06(+0.13%) |
Jul 06, 2023 | 43.47 | 44.44 | 42.77 | 44.33 | 5,978,484 | +1.69(+3.96%) |
Jul 05, 2023 | 43.81 | 44.28 | 42.58 | 42.64 | 4,381,567 | -0.75(-1.74%) |
Jul 03, 2023 | 42.42 | 43.50 | 42.42 | 43.39 | 2,150,837 | +0.88(+2.07%) |
Jun 30, 2023 | 42.27 | 42.81 | 41.91 | 42.52 | 2,879,414 | +0.63(+1.49%) |
Jun 29, 2023 | 41.51 | 42.01 | 41.39 | 41.89 | 3,202,271 | +0.42(+1.01%) |
Jun 28, 2023 | 40.32 | 41.52 | 40.13 | 41.47 | 3,679,972 | +1.18(+2.93%) |
Jun 27, 2023 | 39.52 | 40.31 | 39.22 | 40.29 | 2,306,923 | +0.96(+2.45%) |
Jun 26, 2023 | 39.48 | 39.75 | 39.26 | 39.33 | 2,186,012 | +0.01(+0.02%) |
Jun 23, 2023 | 39.31 | 39.56 | 38.76 | 39.32 | 3,009,067 | -0.59(-1.48%) |
Jun 22, 2023 | 40.04 | 40.44 | 39.79 | 39.91 | 3,381,546 | -0.35(-0.86%) |
Jun 21, 2023 | 40.29 | 40.87 | 39.92 | 40.26 | 2,460,948 | -0.07(-0.17%) |
Jun 20, 2023 | 41.76 | 41.89 | 40.02 | 40.32 | 4,185,617 | -1.92(-4.55%) |
Jun 16, 2023 | 42.25 | 42.37 | 41.59 | 42.25 | 5,447,357 | +0.28(+0.66%) |
Jun 15, 2023 | 41.38 | 42.06 | 41.24 | 41.97 | 2,610,301 | +0.42(+1.00%) |
Jun 14, 2023 | 40.85 | 42.00 | 40.64 | 41.55 | 3,671,191 | +0.97(+2.40%) |
Jun 13, 2023 | 40.08 | 40.71 | 40.08 | 40.58 | 1,994,656 | +0.78(+1.97%) |
Jun 12, 2023 | 39.86 | 40.28 | 39.46 | 39.79 | 2,425,973 | -0.06(-0.15%) |
Jun 09, 2023 | 39.92 | 39.99 | 39.39 | 39.86 | 4,688,457 | +0.15(+0.37%) |
Jun 08, 2023 | 40.86 | 41.14 | 39.54 | 39.71 | 4,235,548 | -0.91(-2.25%) |
Jun 07, 2023 | 40.86 | 41.27 | 40.41 | 40.62 | 4,381,189 | -0.21(-0.51%) |
Jun 06, 2023 | 40.51 | 40.88 | 38.96 | 40.83 | 5,998,794 | +0.02(+0.04%) |
Jun 05, 2023 | 41.35 | 41.47 | 40.55 | 40.81 | 3,330,354 | -0.63(-1.53%) |
Jun 02, 2023 | 39.77 | 41.66 | 39.77 | 41.45 | 3,596,277 | +2.09(+5.32%) |
Jun 01, 2023 | 38.93 | 39.72 | 38.59 | 39.35 | 3,407,472 | +0.82(+2.12%) |
May 31, 2023 | 39.90 | 40.01 | 38.38 | 38.53 | 5,015,466 | -1.92(-4.75%) |
May 30, 2023 | 40.84 | 41.06 | 40.27 | 40.46 | 2,113,333 | -0.40(-0.98%) |
May 26, 2023 | 40.80 | 41.12 | 40.61 | 40.85 | 2,405,316 | +0.27(+0.66%) |
May 25, 2023 | 39.88 | 40.70 | 39.88 | 40.59 | 3,031,239 | +0.57(+1.43%) |
May 24, 2023 | 40.15 | 40.43 | 39.76 | 40.01 | 3,410,570 | -0.46(-1.13%) |
May 23, 2023 | 40.97 | 41.43 | 40.33 | 40.47 | 2,657,891 | -0.79(-1.91%) |
May 22, 2023 | 39.97 | 41.32 | 39.97 | 41.26 | 3,988,483 | +1.29(+3.23%) |
May 19, 2023 | 39.28 | 40.02 | 39.08 | 39.97 | 4,312,578 | +1.01(+2.60%) |
May 18, 2023 | 38.44 | 38.99 | 38.19 | 38.96 | 1,866,350 | +0.49(+1.28%) |
May 17, 2023 | 38.09 | 38.71 | 38.00 | 38.46 | 2,198,198 | +0.69(+1.83%) |
May 16, 2023 | 38.15 | 38.39 | 37.77 | 37.77 | 1,930,158 | -0.81(-2.09%) |
May 15, 2023 | 38.82 | 38.90 | 38.47 | 38.58 | 2,563,530 | +0.37(+0.97%) |
May 12, 2023 | 38.89 | 38.99 | 37.90 | 38.20 | 1,897,879 | -0.46(-1.19%) |
May 11, 2023 | 38.31 | 38.68 | 38.08 | 38.66 | 1,375,466 | +0.29(+0.74%) |
May 10, 2023 | 39.12 | 39.44 | 38.11 | 38.38 | 2,267,299 | -0.17(-0.45%) |
May 09, 2023 | 38.72 | 39.06 | 38.24 | 38.55 | 2,425,090 | -0.45(-1.15%) |
May 08, 2023 | 38.85 | 39.04 | 38.46 | 39.00 | 2,425,985 | +0.36(+0.94%) |
May 05, 2023 | 37.80 | 39.07 | 37.61 | 38.64 | 4,323,529 | +1.57(+4.23%) |
May 04, 2023 | 38.57 | 38.74 | 36.40 | 37.07 | 8,554,612 | -3.17(-7.88%) |
May 03, 2023 | 40.76 | 41.25 | 40.23 | 40.24 | 2,932,218 | -0.73(-1.78%) |
May 02, 2023 | 41.18 | 41.18 | 40.18 | 40.97 | 2,615,672 | -0.44(-1.07%) |