Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.25 | 45.32 | 42.82 | 44.29 | 3,263,621 | -1.35(-2.96%) |
Jul 28, 2023 | 45.15 | 45.84 | 44.69 | 45.63 | 1,801,823 | -0.07(-0.15%) |
Jul 27, 2023 | 46.46 | 46.81 | 45.51 | 45.70 | 2,255,394 | -0.23(-0.50%) |
Jul 26, 2023 | 45.93 | 46.43 | 45.49 | 45.93 | 1,253,832 | +0.04(+0.09%) |
Jul 25, 2023 | 45.86 | 46.21 | 45.68 | 45.89 | 1,664,523 | +0.30(+0.65%) |
Jul 24, 2023 | 45.51 | 45.99 | 45.46 | 45.60 | 1,259,118 | +0.03(+0.07%) |
Jul 21, 2023 | 45.85 | 45.94 | 45.25 | 45.57 | 923,623 | +0.07(+0.15%) |
Jul 20, 2023 | 45.80 | 45.81 | 45.38 | 45.50 | 994,785 | -0.32(-0.69%) |
Jul 19, 2023 | 44.97 | 45.96 | 44.97 | 45.81 | 1,740,986 | +0.85(+1.90%) |
Jul 18, 2023 | 44.60 | 45.36 | 44.44 | 44.96 | 1,036,293 | +0.29(+0.64%) |
Jul 17, 2023 | 43.44 | 44.78 | 43.37 | 44.67 | 1,542,970 | +1.04(+2.39%) |
Jul 14, 2023 | 43.66 | 43.79 | 43.05 | 43.63 | 1,344,470 | -0.02(-0.05%) |
Jul 13, 2023 | 44.08 | 44.49 | 43.58 | 43.65 | 1,526,929 | -0.30(-0.68%) |
Jul 12, 2023 | 43.66 | 44.02 | 43.18 | 43.95 | 2,587,080 | +0.93(+2.17%) |
Jul 11, 2023 | 42.67 | 43.09 | 42.13 | 43.02 | 1,861,837 | +0.61(+1.43%) |
Jul 10, 2023 | 40.20 | 42.42 | 40.15 | 42.41 | 2,418,491 | +2.29(+5.71%) |
Jul 07, 2023 | 39.15 | 40.35 | 38.97 | 40.12 | 2,470,447 | +1.15(+2.95%) |
Jul 06, 2023 | 38.92 | 39.55 | 38.45 | 38.97 | 1,765,018 | -0.75(-1.90%) |
Jul 05, 2023 | 39.31 | 39.85 | 38.95 | 39.72 | 2,140,486 | +0.27(+0.68%) |
Jul 03, 2023 | 39.84 | 39.93 | 39.15 | 39.45 | 980,164 | -0.31(-0.77%) |
Jun 30, 2023 | 40.02 | 40.19 | 39.40 | 39.76 | 1,687,904 | +0.08(+0.20%) |
Jun 29, 2023 | 38.77 | 39.70 | 38.57 | 39.68 | 933,068 | +0.81(+2.09%) |
Jun 28, 2023 | 39.20 | 39.56 | 38.76 | 38.87 | 1,649,024 | -0.49(-1.24%) |
Jun 27, 2023 | 38.32 | 39.68 | 38.07 | 39.35 | 2,117,548 | +1.15(+3.01%) |
Jun 26, 2023 | 37.59 | 38.32 | 37.39 | 38.20 | 2,046,472 | +0.83(+2.23%) |
Jun 23, 2023 | 37.20 | 37.64 | 36.90 | 37.37 | 1,955,292 | -0.34(-0.89%) |
Jun 22, 2023 | 37.80 | 37.96 | 37.03 | 37.71 | 1,195,587 | -0.24(-0.63%) |
Jun 21, 2023 | 37.17 | 38.30 | 37.00 | 37.94 | 1,860,509 | +0.15(+0.39%) |
Jun 20, 2023 | 37.91 | 38.16 | 37.46 | 37.80 | 1,527,908 | -0.34(-0.88%) |
Jun 16, 2023 | 38.52 | 38.69 | 37.93 | 38.13 | 2,192,149 | -0.25(-0.65%) |
Jun 15, 2023 | 37.78 | 38.41 | 37.45 | 38.38 | 1,297,025 | +0.44(+1.15%) |
Jun 14, 2023 | 38.50 | 38.76 | 37.65 | 37.94 | 1,202,599 | -0.35(-0.91%) |
Jun 13, 2023 | 37.96 | 38.65 | 37.85 | 38.29 | 1,415,991 | +0.63(+1.66%) |
Jun 12, 2023 | 37.69 | 38.00 | 37.22 | 37.67 | 1,320,120 | +0.25(+0.66%) |
Jun 09, 2023 | 37.84 | 38.09 | 37.19 | 37.42 | 932,093 | -0.51(-1.33%) |
Jun 08, 2023 | 38.23 | 38.68 | 37.87 | 37.92 | 1,100,146 | -0.29(-0.75%) |
Jun 07, 2023 | 37.50 | 38.37 | 37.39 | 38.21 | 1,868,715 | +1.04(+2.80%) |
Jun 06, 2023 | 35.33 | 37.55 | 35.23 | 37.17 | 2,050,637 | +1.98(+5.64%) |
Jun 05, 2023 | 36.41 | 36.54 | 35.19 | 35.19 | 2,335,138 | -1.83(-4.93%) |
Jun 02, 2023 | 36.39 | 37.30 | 36.12 | 37.01 | 2,271,445 | +1.32(+3.70%) |
Jun 01, 2023 | 35.48 | 36.12 | 34.71 | 35.69 | 1,956,245 | +0.33(+0.93%) |
May 31, 2023 | 36.62 | 37.09 | 35.12 | 35.36 | 4,167,784 | -1.60(-4.32%) |
May 30, 2023 | 37.36 | 37.64 | 36.75 | 36.96 | 1,615,771 | -0.18(-0.48%) |
May 26, 2023 | 36.70 | 37.24 | 36.55 | 37.14 | 1,062,285 | +0.43(+1.16%) |
May 25, 2023 | 37.14 | 37.47 | 36.62 | 36.71 | 1,392,782 | -0.25(-0.67%) |
May 24, 2023 | 37.49 | 37.49 | 36.45 | 36.96 | 1,569,269 | -0.63(-1.69%) |
May 23, 2023 | 37.31 | 37.97 | 37.22 | 37.60 | 1,790,117 | -0.07(-0.18%) |
May 22, 2023 | 37.50 | 37.99 | 37.09 | 37.67 | 1,583,654 | +0.23(+0.61%) |
May 19, 2023 | 37.91 | 37.91 | 36.67 | 37.44 | 1,966,358 | -0.64(-1.69%) |
May 18, 2023 | 37.48 | 38.27 | 37.34 | 38.08 | 1,688,894 | +0.66(+1.77%) |
May 17, 2023 | 38.18 | 38.23 | 37.38 | 37.42 | 2,441,334 | -0.48(-1.28%) |
May 16, 2023 | 38.33 | 38.44 | 37.52 | 37.90 | 2,461,459 | -0.83(-2.15%) |
May 15, 2023 | 38.13 | 38.96 | 38.10 | 38.73 | 3,044,323 | +0.99(+2.62%) |
May 12, 2023 | 37.20 | 38.25 | 37.18 | 37.75 | 3,009,689 | +0.79(+2.14%) |
May 11, 2023 | 36.12 | 37.09 | 35.94 | 36.95 | 3,691,847 | +0.77(+2.13%) |
May 10, 2023 | 37.66 | 37.80 | 36.03 | 36.18 | 2,785,620 | -1.17(-3.13%) |
May 09, 2023 | 36.95 | 40.18 | 36.21 | 37.35 | 8,420,436 | +0.13(+0.35%) |
May 08, 2023 | 36.15 | 37.61 | 36.04 | 37.22 | 3,506,983 | +1.30(+3.61%) |
May 05, 2023 | 35.97 | 36.18 | 35.53 | 35.92 | 1,968,226 | +0.43(+1.20%) |
May 04, 2023 | 35.81 | 36.02 | 35.41 | 35.50 | 1,114,348 | -0.52(-1.46%) |
May 03, 2023 | 36.29 | 36.79 | 35.97 | 36.02 | 2,138,532 | -0.18(-0.49%) |
May 02, 2023 | 36.62 | 36.62 | 35.42 | 36.20 | 1,820,310 | -0.40(-1.08%) |