Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.33 | 42.62 | 42.25 | 42.45 | 9,275,064 | -0.07(-0.15%) |
Jul 28, 2023 | 42.71 | 42.85 | 42.46 | 42.52 | 6,319,052 | -0.10(-0.24%) |
Jul 27, 2023 | 42.68 | 42.94 | 42.59 | 42.62 | 4,869,462 | +0.04(+0.09%) |
Jul 26, 2023 | 42.47 | 42.85 | 42.38 | 42.58 | 5,278,670 | +0.09(+0.22%) |
Jul 25, 2023 | 42.53 | 42.62 | 42.21 | 42.49 | 6,916,325 | -0.13(-0.31%) |
Jul 24, 2023 | 42.59 | 42.88 | 42.59 | 42.62 | 5,347,525 | +0.00(+0.00%) |
Jul 21, 2023 | 42.69 | 42.72 | 42.39 | 42.62 | 6,853,962 | -0.06(-0.13%) |
Jul 20, 2023 | 42.71 | 42.85 | 42.57 | 42.68 | 7,080,376 | +0.26(+0.62%) |
Jul 19, 2023 | 42.62 | 42.74 | 42.39 | 42.42 | 6,525,463 | -0.01(-0.02%) |
Jul 18, 2023 | 42.43 | 42.72 | 42.29 | 42.43 | 5,704,128 | +0.01(+0.02%) |
Jul 17, 2023 | 42.36 | 42.52 | 42.25 | 42.42 | 4,796,974 | -0.10(-0.24%) |
Jul 14, 2023 | 42.69 | 42.70 | 42.39 | 42.52 | 5,200,311 | -0.08(-0.20%) |
Jul 13, 2023 | 42.58 | 42.74 | 42.28 | 42.60 | 6,335,894 | -0.10(-0.24%) |
Jul 12, 2023 | 42.75 | 42.96 | 42.59 | 42.71 | 5,692,279 | +0.05(+0.11%) |
Jul 11, 2023 | 42.01 | 42.71 | 42.01 | 42.66 | 7,743,550 | +0.64(+1.53%) |
Jul 10, 2023 | 43.18 | 43.24 | 41.77 | 42.01 | 12,490,755 | -0.96(-2.24%) |
Jul 07, 2023 | 43.09 | 43.28 | 42.92 | 42.98 | 8,982,324 | -0.10(-0.24%) |
Jul 06, 2023 | 42.90 | 43.31 | 42.72 | 43.08 | 9,611,397 | +0.10(+0.24%) |
Jul 05, 2023 | 42.68 | 43.03 | 42.50 | 42.98 | 9,489,790 | +0.06(+0.13%) |
Jul 03, 2023 | 42.24 | 42.92 | 42.06 | 42.92 | 6,573,368 | +0.58(+1.37%) |
Jun 30, 2023 | 42.13 | 42.44 | 42.04 | 42.34 | 9,679,008 | +0.31(+0.73%) |
Jun 29, 2023 | 41.52 | 42.04 | 41.43 | 42.03 | 6,825,942 | +0.44(+1.06%) |
Jun 28, 2023 | 41.28 | 41.60 | 40.96 | 41.59 | 7,767,807 | +0.15(+0.36%) |
Jun 27, 2023 | 41.28 | 41.48 | 41.11 | 41.44 | 6,754,115 | +0.07(+0.18%) |
Jun 26, 2023 | 40.66 | 41.39 | 40.59 | 41.37 | 9,627,118 | +0.79(+1.93%) |
Jun 23, 2023 | 41.00 | 41.21 | 40.51 | 40.58 | 9,570,634 | -0.32(-0.78%) |
Jun 22, 2023 | 41.22 | 41.31 | 40.84 | 40.90 | 5,375,030 | -0.18(-0.43%) |
Jun 21, 2023 | 40.63 | 41.18 | 40.56 | 41.08 | 7,315,075 | +0.45(+1.10%) |
Jun 20, 2023 | 41.15 | 41.20 | 40.63 | 40.63 | 8,598,627 | -0.56(-1.36%) |
Jun 16, 2023 | 41.33 | 41.38 | 41.05 | 41.19 | 14,617,939 | -0.07(-0.18%) |
Jun 15, 2023 | 41.24 | 41.41 | 41.15 | 41.27 | 9,075,443 | -1.42(-3.33%) |
May 08, 2023 | 42.77 | 42.88 | 42.61 | 42.69 | 4,841,715 | -0.07(-0.17%) |
May 05, 2023 | 42.27 | 42.92 | 42.21 | 42.76 | 6,510,348 | +0.51(+1.21%) |
May 04, 2023 | 42.49 | 42.60 | 41.73 | 42.25 | 8,015,758 | -0.37(-0.86%) |
May 03, 2023 | 43.26 | 43.38 | 42.60 | 42.61 | 7,134,984 | -0.60(-1.38%) |
May 02, 2023 | 43.69 | 43.69 | 42.62 | 43.21 | 8,303,771 | -0.55(-1.26%) |