Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.00 | 45.33 | 44.53 | 44.82 | 12,052,601 | +0.02(+0.04%) |
Jul 28, 2023 | 44.72 | 44.89 | 44.25 | 44.80 | 12,993,961 | +0.36(+0.81%) |
Jul 27, 2023 | 45.21 | 45.80 | 44.26 | 44.44 | 20,222,522 | -0.65(-1.44%) |
Jul 26, 2023 | 45.13 | 45.47 | 44.77 | 45.09 | 20,098,258 | +0.93(+2.11%) |
Jul 25, 2023 | 45.05 | 45.29 | 44.11 | 44.16 | 13,958,251 | -0.91(-2.03%) |
Jul 24, 2023 | 44.64 | 45.47 | 44.63 | 45.08 | 12,412,488 | +0.45(+1.00%) |
Jul 21, 2023 | 45.80 | 45.84 | 44.61 | 44.63 | 16,699,200 | -1.14(-2.48%) |
Jul 20, 2023 | 45.03 | 45.87 | 44.87 | 45.76 | 19,489,712 | +0.84(+1.88%) |
Jul 19, 2023 | 44.60 | 45.22 | 44.22 | 44.92 | 19,495,130 | +0.64(+1.45%) |
Jul 18, 2023 | 43.47 | 44.38 | 43.30 | 44.28 | 24,908,512 | +0.84(+1.92%) |
Jul 17, 2023 | 42.30 | 43.82 | 42.29 | 43.44 | 25,993,196 | +1.15(+2.71%) |
Jul 14, 2023 | 43.45 | 44.00 | 42.05 | 42.30 | 31,819,480 | -0.15(-0.34%) |
Jul 13, 2023 | 42.21 | 42.49 | 42.04 | 42.44 | 18,549,648 | +0.44(+1.04%) |
Jul 12, 2023 | 42.06 | 42.58 | 41.76 | 42.01 | 14,413,062 | +0.50(+1.22%) |
Jul 11, 2023 | 41.12 | 41.69 | 40.85 | 41.50 | 15,886,036 | +0.41(+0.99%) |
Jul 10, 2023 | 41.47 | 41.74 | 41.06 | 41.09 | 17,167,894 | -0.44(-1.05%) |
Jul 07, 2023 | 41.36 | 42.17 | 41.36 | 41.53 | 13,909,507 | -0.12(-0.28%) |
Jul 06, 2023 | 41.97 | 42.06 | 41.02 | 41.65 | 15,428,327 | -0.57(-1.36%) |
Jul 05, 2023 | 41.98 | 42.36 | 41.53 | 42.22 | 16,192,027 | +0.08(+0.18%) |
Jul 03, 2023 | 41.64 | 42.33 | 41.50 | 42.14 | 9,525,105 | +0.70(+1.69%) |
Jun 30, 2023 | 41.71 | 41.97 | 41.39 | 41.44 | 20,674,274 | +0.22(+0.54%) |
Jun 29, 2023 | 40.28 | 41.28 | 40.17 | 41.22 | 24,668,964 | +1.78(+4.51%) |
Jun 28, 2023 | 39.73 | 39.75 | 39.21 | 39.44 | 14,405,592 | -0.28(-0.71%) |
Jun 27, 2023 | 39.44 | 39.87 | 39.17 | 39.72 | 12,099,846 | +0.31(+0.79%) |
Jun 26, 2023 | 39.60 | 40.03 | 39.28 | 39.41 | 14,024,738 | -0.02(-0.05%) |
Jun 23, 2023 | 39.36 | 39.55 | 39.13 | 39.43 | 19,517,458 | -0.44(-1.10%) |
Jun 22, 2023 | 40.35 | 40.42 | 39.73 | 39.87 | 11,849,434 | -0.57(-1.42%) |
Jun 21, 2023 | 40.64 | 40.74 | 40.33 | 40.44 | 12,034,308 | -0.23(-0.57%) |
Jun 20, 2023 | 40.90 | 40.92 | 40.14 | 40.68 | 17,177,378 | -0.28(-0.69%) |
Jun 16, 2023 | 41.35 | 41.50 | 40.84 | 40.96 | 37,663,180 | -0.17(-0.42%) |
Jun 15, 2023 | 40.61 | 41.19 | 40.41 | 41.13 | 14,611,054 | +0.27(+0.67%) |
Jun 14, 2023 | 41.51 | 41.74 | 40.77 | 40.86 | 15,267,833 | -0.55(-1.34%) |
Jun 13, 2023 | 40.47 | 42.08 | 40.32 | 41.41 | 19,444,922 | +0.80(+1.96%) |
Jun 12, 2023 | 40.89 | 41.52 | 40.21 | 40.62 | 20,013,532 | -0.29(-0.71%) |
Jun 09, 2023 | 41.10 | 41.23 | 40.81 | 40.91 | 11,432,341 | -0.23(-0.57%) |
Jun 08, 2023 | 40.49 | 41.17 | 40.35 | 41.14 | 17,669,880 | +0.29(+0.71%) |
Jun 07, 2023 | 40.25 | 40.92 | 39.80 | 40.85 | 18,311,516 | +0.79(+1.96%) |
Jun 06, 2023 | 39.23 | 40.41 | 39.09 | 40.06 | 19,383,954 | +0.79(+2.00%) |
Jun 05, 2023 | 39.84 | 40.10 | 39.27 | 39.28 | 20,006,616 | -0.77(-1.92%) |
Jun 02, 2023 | 39.44 | 40.35 | 39.21 | 40.05 | 17,410,446 | +1.15(+2.95%) |
Jun 01, 2023 | 39.05 | 39.36 | 38.53 | 38.90 | 17,587,728 | +0.24(+0.63%) |
May 31, 2023 | 39.12 | 39.30 | 38.16 | 38.66 | 28,032,822 | -1.14(-2.86%) |
May 30, 2023 | 40.05 | 40.22 | 39.17 | 39.79 | 15,190,088 | -0.24(-0.61%) |
May 26, 2023 | 39.72 | 40.32 | 39.58 | 40.04 | 17,918,510 | +0.32(+0.81%) |
May 25, 2023 | 39.44 | 40.09 | 39.35 | 39.72 | 18,219,522 | +0.03(+0.07%) |
May 24, 2023 | 39.70 | 40.09 | 39.50 | 39.69 | 21,825,698 | -0.33(-0.82%) |
May 23, 2023 | 39.82 | 40.90 | 39.79 | 40.02 | 26,895,480 | +0.22(+0.56%) |
May 22, 2023 | 39.04 | 40.04 | 38.94 | 39.79 | 28,335,026 | +0.92(+2.37%) |
May 19, 2023 | 39.16 | 39.28 | 38.47 | 38.87 | 20,364,924 | -0.17(-0.45%) |
May 18, 2023 | 39.15 | 39.15 | 38.42 | 39.05 | 28,024,594 | -0.24(-0.62%) |
May 17, 2023 | 37.86 | 39.43 | 37.76 | 39.29 | 30,113,258 | +2.01(+5.39%) |
May 16, 2023 | 37.56 | 37.65 | 37.21 | 37.28 | 22,472,450 | -0.37(-0.98%) |
May 15, 2023 | 36.51 | 37.96 | 36.37 | 37.65 | 25,131,760 | +1.24(+3.41%) |
May 12, 2023 | 37.35 | 37.41 | 36.10 | 36.40 | 18,185,478 | -0.82(-2.19%) |
May 11, 2023 | 36.67 | 37.37 | 36.33 | 37.22 | 19,083,122 | +0.05(+0.13%) |
May 10, 2023 | 38.06 | 38.09 | 36.80 | 37.17 | 18,473,772 | -0.25(-0.67%) |
May 09, 2023 | 36.84 | 37.55 | 36.68 | 37.42 | 19,564,478 | +0.16(+0.42%) |
May 08, 2023 | 37.32 | 37.65 | 37.04 | 37.27 | 23,413,104 | +0.43(+1.16%) |
May 05, 2023 | 36.37 | 37.17 | 36.25 | 36.84 | 27,846,386 | +1.18(+3.32%) |
May 04, 2023 | 36.59 | 36.98 | 35.35 | 35.66 | 54,824,684 | -1.58(-4.25%) |
May 03, 2023 | 37.61 | 38.22 | 37.20 | 37.24 | 26,147,602 | -0.18(-0.49%) |
May 02, 2023 | 38.55 | 38.55 | 36.92 | 37.42 | 37,608,484 | -1.49(-3.84%) |