Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.70 | 46.15 | 45.34 | 45.94 | 1,953,330 | -0.02(-0.04%) |
Jul 28, 2023 | 45.20 | 46.00 | 45.11 | 45.96 | 3,301,303 | +2.56(+5.90%) |
Jul 27, 2023 | 44.20 | 44.22 | 43.24 | 43.40 | 3,421,669 | -0.69(-1.56%) |
Jul 26, 2023 | 43.45 | 44.31 | 43.45 | 44.09 | 2,415,476 | +0.51(+1.17%) |
Jul 25, 2023 | 44.30 | 44.78 | 43.57 | 43.58 | 3,717,155 | +0.46(+1.07%) |
Jul 24, 2023 | 41.66 | 43.70 | 41.61 | 43.12 | 4,378,491 | +0.96(+2.28%) |
Jul 21, 2023 | 42.57 | 42.73 | 42.03 | 42.16 | 1,989,114 | -0.32(-0.75%) |
Jul 20, 2023 | 42.30 | 42.67 | 42.26 | 42.48 | 2,229,959 | -0.22(-0.52%) |
Jul 19, 2023 | 42.77 | 43.37 | 42.69 | 42.70 | 1,997,918 | +0.03(+0.07%) |
Jul 18, 2023 | 42.92 | 43.14 | 42.46 | 42.67 | 5,099,534 | -1.80(-4.05%) |
Jul 17, 2023 | 44.45 | 44.71 | 43.90 | 44.47 | 1,108,705 | -0.19(-0.43%) |
Jul 14, 2023 | 45.20 | 45.25 | 44.54 | 44.66 | 3,143,616 | -0.71(-1.56%) |
Jul 13, 2023 | 44.91 | 45.53 | 44.90 | 45.37 | 2,214,916 | +0.56(+1.25%) |
Jul 12, 2023 | 44.00 | 45.05 | 44.00 | 44.81 | 3,929,810 | +1.75(+4.06%) |
Jul 11, 2023 | 42.56 | 43.09 | 42.31 | 43.06 | 3,823,907 | +0.65(+1.53%) |
Jul 10, 2023 | 42.01 | 42.59 | 41.96 | 42.41 | 1,589,493 | -0.47(-1.10%) |
Jul 07, 2023 | 41.88 | 43.17 | 41.86 | 42.88 | 3,973,029 | +1.69(+4.10%) |
Jul 06, 2023 | 41.22 | 41.57 | 41.04 | 41.19 | 2,112,193 | -1.28(-3.01%) |
Jul 05, 2023 | 42.73 | 42.86 | 42.39 | 42.47 | 2,358,960 | -0.56(-1.30%) |
Jul 03, 2023 | 43.00 | 43.48 | 42.91 | 43.03 | 1,203,736 | +0.54(+1.27%) |
Jun 30, 2023 | 42.26 | 42.74 | 42.21 | 42.49 | 1,821,180 | +0.29(+0.69%) |
Jun 29, 2023 | 42.41 | 42.43 | 42.00 | 42.20 | 2,460,953 | -0.55(-1.29%) |
Jun 28, 2023 | 42.83 | 44.71 | 42.43 | 42.75 | 2,986,935 | -0.82(-1.88%) |
Jun 27, 2023 | 43.37 | 43.67 | 43.19 | 43.57 | 3,410,953 | +1.16(+2.74%) |
Jun 26, 2023 | 42.38 | 42.74 | 42.34 | 42.41 | 1,458,324 | -0.03(-0.07%) |
Jun 23, 2023 | 42.82 | 42.82 | 42.30 | 42.44 | 2,462,295 | -0.90(-2.08%) |
Jun 22, 2023 | 43.16 | 43.40 | 42.96 | 43.34 | 2,036,350 | -0.07(-0.16%) |
Jun 21, 2023 | 43.37 | 43.62 | 43.13 | 43.41 | 2,617,545 | -0.28(-0.64%) |
Jun 20, 2023 | 44.35 | 44.50 | 43.66 | 43.69 | 2,577,347 | -2.12(-4.63%) |
Jun 16, 2023 | 46.26 | 46.46 | 45.48 | 45.81 | 3,526,433 | +0.17(+0.37%) |
Jun 15, 2023 | 45.45 | 45.68 | 43.97 | 45.64 | 4,552,656 | +0.51(+1.13%) |
Jun 14, 2023 | 44.25 | 45.23 | 44.23 | 45.13 | 4,567,044 | +1.16(+2.64%) |
Jun 13, 2023 | 43.90 | 44.33 | 43.82 | 43.97 | 3,812,101 | +1.04(+2.42%) |
Jun 12, 2023 | 43.00 | 43.15 | 42.83 | 42.93 | 2,293,971 | +0.30(+0.70%) |
Jun 09, 2023 | 42.93 | 43.03 | 42.58 | 42.63 | 2,234,165 | -0.17(-0.40%) |
Jun 08, 2023 | 42.62 | 43.04 | 42.53 | 42.80 | 2,503,333 | +0.36(+0.85%) |
Jun 07, 2023 | 42.89 | 43.27 | 42.40 | 42.44 | 3,471,676 | -0.73(-1.69%) |
Jun 06, 2023 | 42.26 | 43.35 | 42.05 | 43.17 | 4,018,003 | +0.24(+0.56%) |
Jun 05, 2023 | 42.89 | 43.08 | 42.63 | 42.93 | 3,186,189 | +0.13(+0.30%) |
Jun 02, 2023 | 42.76 | 43.20 | 40.09 | 42.80 | 3,564,296 | +1.51(+3.66%) |
Jun 01, 2023 | 40.10 | 41.42 | 40.09 | 41.29 | 5,542,929 | +1.76(+4.45%) |
May 31, 2023 | 39.45 | 39.63 | 38.88 | 39.53 | 3,954,971 | -0.01(-0.03%) |
May 30, 2023 | 40.10 | 40.30 | 39.40 | 39.54 | 4,169,540 | -1.71(-4.15%) |
May 26, 2023 | 40.91 | 41.35 | 40.71 | 41.25 | 3,131,125 | +0.83(+2.05%) |
May 25, 2023 | 41.29 | 41.29 | 40.34 | 40.42 | 2,856,154 | -1.27(-3.05%) |
May 24, 2023 | 42.23 | 42.26 | 41.54 | 41.69 | 3,584,764 | -0.45(-1.07%) |
May 23, 2023 | 42.63 | 42.73 | 42.06 | 42.14 | 2,834,105 | -1.37(-3.15%) |
May 22, 2023 | 43.59 | 44.05 | 43.42 | 43.51 | 1,813,181 | +1.03(+2.42%) |
May 19, 2023 | 42.55 | 42.76 | 42.38 | 42.48 | 3,282,032 | -0.12(-0.28%) |
May 18, 2023 | 43.30 | 44.38 | 42.15 | 42.60 | 5,664,099 | -2.05(-4.59%) |
May 17, 2023 | 43.80 | 44.80 | 43.71 | 44.65 | 5,128,426 | +0.77(+1.75%) |
May 16, 2023 | 43.61 | 43.96 | 43.55 | 43.88 | 5,143,849 | -0.45(-1.02%) |
May 15, 2023 | 43.44 | 44.53 | 41.26 | 44.33 | 6,592,143 | +3.06(+7.41%) |
May 12, 2023 | 41.84 | 41.85 | 41.08 | 41.27 | 4,823,647 | -1.28(-3.01%) |
May 11, 2023 | 41.77 | 42.59 | 41.70 | 42.55 | 5,182,618 | +0.32(+0.76%) |
May 10, 2023 | 42.20 | 42.40 | 41.87 | 42.23 | 3,251,026 | +0.37(+0.88%) |
May 09, 2023 | 41.61 | 41.94 | 41.47 | 41.86 | 3,302,254 | -1.37(-3.17%) |
May 08, 2023 | 43.38 | 43.54 | 43.06 | 43.23 | 1,983,365 | -0.67(-1.53%) |
May 05, 2023 | 43.30 | 43.98 | 43.26 | 43.90 | 1,682,127 | +0.85(+1.97%) |
May 04, 2023 | 42.73 | 43.20 | 42.66 | 43.05 | 2,349,714 | +0.15(+0.35%) |
May 03, 2023 | 43.23 | 43.32 | 42.78 | 42.90 | 4,996,669 | -0.39(-0.90%) |
May 02, 2023 | 44.09 | 44.09 | 42.90 | 43.29 | 2,406,157 | -0.79(-1.79%) |