Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.11 | 48.92 | 47.95 | 48.52 | 1,699,107 | +0.34(+0.71%) |
Jul 28, 2023 | 48.83 | 48.83 | 47.46 | 48.18 | 1,515,741 | +0.54(+1.13%) |
Jul 27, 2023 | 49.08 | 49.12 | 47.59 | 47.64 | 1,636,468 | -1.26(-2.58%) |
Jul 26, 2023 | 47.97 | 49.05 | 47.67 | 48.90 | 1,649,255 | +0.70(+1.45%) |
Jul 25, 2023 | 47.46 | 49.11 | 47.46 | 48.20 | 1,686,737 | +0.26(+0.54%) |
Jul 24, 2023 | 47.43 | 49.03 | 47.40 | 47.94 | 2,198,821 | +0.35(+0.74%) |
Jul 21, 2023 | 46.86 | 48.37 | 45.38 | 47.59 | 3,282,726 | +0.01(+0.02%) |
Jul 20, 2023 | 49.26 | 49.26 | 47.00 | 47.58 | 7,265,901 | +1.26(+2.72%) |
Jul 19, 2023 | 46.17 | 46.59 | 45.73 | 46.32 | 2,310,845 | +0.53(+1.16%) |
Jul 18, 2023 | 46.52 | 46.82 | 44.65 | 45.79 | 2,692,203 | -0.67(-1.44%) |
Jul 17, 2023 | 46.46 | 46.62 | 45.54 | 46.46 | 2,490,732 | -0.19(-0.41%) |
Jul 14, 2023 | 46.34 | 47.08 | 46.05 | 46.65 | 2,410,330 | +0.40(+0.86%) |
Jul 13, 2023 | 46.49 | 46.54 | 45.61 | 46.25 | 1,792,609 | +0.05(+0.11%) |
Jul 12, 2023 | 46.35 | 46.59 | 45.74 | 46.20 | 1,807,603 | +0.81(+1.78%) |
Jul 11, 2023 | 45.68 | 46.75 | 45.29 | 45.39 | 3,369,674 | -0.18(-0.39%) |
Jul 10, 2023 | 44.50 | 45.87 | 44.30 | 45.57 | 3,038,403 | +0.89(+1.99%) |
Jul 07, 2023 | 44.28 | 45.03 | 44.27 | 44.68 | 3,060,333 | +0.26(+0.59%) |
Jul 06, 2023 | 43.85 | 44.89 | 43.13 | 44.42 | 3,801,829 | -0.34(-0.76%) |
Jul 05, 2023 | 44.00 | 45.00 | 43.67 | 44.76 | 3,082,795 | +0.47(+1.06%) |
Jul 03, 2023 | 43.56 | 44.51 | 43.31 | 44.29 | 1,557,661 | +0.93(+2.14%) |
Jun 30, 2023 | 43.35 | 43.77 | 42.92 | 43.36 | 4,945,541 | +0.32(+0.74%) |
Jun 29, 2023 | 40.33 | 43.17 | 40.10 | 43.04 | 4,163,523 | +2.71(+6.72%) |
Jun 28, 2023 | 41.59 | 42.11 | 38.78 | 40.33 | 8,092,388 | -1.39(-3.33%) |
Jun 27, 2023 | 43.82 | 43.82 | 40.50 | 41.72 | 5,790,941 | -2.10(-4.79%) |
Jun 26, 2023 | 44.11 | 44.59 | 43.71 | 43.82 | 2,282,958 | -0.24(-0.54%) |
Jun 23, 2023 | 43.80 | 44.38 | 43.16 | 44.06 | 3,729,524 | -0.15(-0.34%) |
Jun 22, 2023 | 43.40 | 44.95 | 42.20 | 44.21 | 6,201,257 | +0.72(+1.66%) |
Jun 21, 2023 | 43.79 | 44.28 | 42.81 | 43.49 | 3,371,632 | -0.77(-1.74%) |
Jun 20, 2023 | 43.29 | 44.34 | 42.55 | 44.26 | 2,512,112 | +0.15(+0.34%) |
Jun 16, 2023 | 44.24 | 44.89 | 43.65 | 44.11 | 5,265,333 | +0.52(+1.19%) |
Jun 15, 2023 | 42.12 | 43.95 | 42.05 | 43.59 | 3,755,286 | +1.50(+3.56%) |
Jun 14, 2023 | 42.67 | 43.47 | 41.26 | 42.09 | 4,540,478 | -1.76(-4.01%) |
Jun 13, 2023 | 42.69 | 44.65 | 42.69 | 43.85 | 5,252,243 | +1.07(+2.50%) |
Jun 12, 2023 | 40.49 | 44.45 | 40.41 | 42.78 | 10,156,020 | +3.97(+10.23%) |
Jun 09, 2023 | 39.25 | 40.11 | 38.48 | 38.81 | 4,493,818 | -0.19(-0.49%) |
Jun 08, 2023 | 39.70 | 39.84 | 36.75 | 39.00 | 9,705,524 | -0.96(-2.40%) |
Jun 07, 2023 | 39.16 | 40.03 | 38.25 | 39.96 | 4,382,533 | +1.14(+2.94%) |
Jun 06, 2023 | 37.91 | 39.05 | 37.58 | 38.82 | 2,261,706 | +1.02(+2.70%) |
Jun 05, 2023 | 37.72 | 38.18 | 36.93 | 37.80 | 2,707,663 | +0.08(+0.21%) |
Jun 02, 2023 | 37.82 | 38.28 | 36.63 | 37.72 | 2,739,878 | +0.72(+1.95%) |
Jun 01, 2023 | 37.20 | 37.31 | 36.15 | 37.00 | 3,050,659 | -0.23(-0.62%) |
May 31, 2023 | 36.23 | 37.68 | 36.11 | 37.23 | 4,375,760 | +0.81(+2.22%) |
May 30, 2023 | 37.04 | 37.63 | 36.28 | 36.42 | 2,525,854 | -0.70(-1.89%) |
May 26, 2023 | 37.22 | 37.80 | 36.64 | 37.12 | 1,918,889 | +0.24(+0.65%) |
May 25, 2023 | 37.38 | 37.55 | 36.38 | 36.88 | 2,292,586 | -0.56(-1.50%) |
May 24, 2023 | 37.00 | 37.68 | 36.22 | 37.44 | 3,769,788 | -0.69(-1.81%) |
May 23, 2023 | 38.24 | 39.49 | 37.87 | 38.13 | 3,947,113 | +0.62(+1.65%) |
May 22, 2023 | 36.33 | 38.93 | 36.25 | 37.51 | 5,679,152 | +0.34(+0.91%) |
May 19, 2023 | 35.07 | 37.91 | 33.78 | 37.17 | 15,859,088 | +5.03(+15.65%) |
May 18, 2023 | 32.11 | 32.35 | 31.50 | 32.14 | 3,121,116 | +0.02(+0.06%) |
May 17, 2023 | 31.90 | 32.84 | 31.90 | 32.12 | 4,006,161 | +0.26(+0.82%) |
May 16, 2023 | 32.82 | 32.92 | 31.76 | 31.86 | 4,138,345 | -1.33(-4.01%) |
May 15, 2023 | 32.15 | 33.35 | 31.45 | 33.19 | 9,025,109 | +0.33(+1.00%) |
May 12, 2023 | 33.77 | 33.85 | 32.21 | 32.86 | 8,350,085 | -1.33(-3.89%) |
May 11, 2023 | 33.66 | 34.63 | 32.48 | 34.19 | 4,890,813 | +0.60(+1.79%) |
May 10, 2023 | 35.44 | 35.44 | 32.41 | 33.59 | 11,147,371 | -1.45(-4.14%) |
May 09, 2023 | 34.82 | 36.95 | 33.05 | 35.04 | 8,311,250 | -0.42(-1.18%) |
May 08, 2023 | 35.60 | 36.75 | 34.37 | 35.46 | 23,813,998 | -12.29(-25.74%) |
May 05, 2023 | 49.70 | 49.90 | 47.42 | 47.75 | 4,703,174 | -1.48(-3.01%) |
May 04, 2023 | 48.88 | 50.30 | 48.30 | 49.23 | 3,421,175 | +0.39(+0.80%) |
May 03, 2023 | 49.55 | 50.31 | 48.27 | 48.84 | 2,787,051 | +0.12(+0.25%) |
May 02, 2023 | 49.76 | 49.92 | 47.81 | 48.72 | 4,158,710 | -1.40(-2.79%) |