Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.97 | 45.35 | 44.47 | 44.95 | 80,030,096 | +0.09(+0.20%) |
Jul 28, 2023 | 43.95 | 45.23 | 43.78 | 44.86 | 103,054,416 | +2.30(+5.41%) |
Jul 27, 2023 | 44.76 | 45.33 | 42.12 | 42.56 | 131,418,048 | -0.37(-0.86%) |
Jul 26, 2023 | 42.98 | 43.51 | 42.11 | 42.93 | 103,567,120 | -0.45(-1.03%) |
Jul 25, 2023 | 42.74 | 43.93 | 42.74 | 43.38 | 69,354,664 | +0.85(+2.01%) |
Jul 24, 2023 | 42.64 | 42.97 | 41.87 | 42.52 | 63,657,192 | +0.17(+0.40%) |
Jul 21, 2023 | 43.53 | 43.83 | 42.18 | 42.35 | 103,369,216 | -0.38(-0.88%) |
Jul 20, 2023 | 44.80 | 45.34 | 42.35 | 42.73 | 117,608,112 | -3.22(-7.02%) |
Jul 19, 2023 | 46.36 | 46.77 | 45.46 | 45.96 | 100,771,872 | +0.00(+0.00%) |
Jul 18, 2023 | 44.66 | 46.47 | 43.96 | 45.96 | 98,981,232 | +1.07(+2.39%) |
Jul 17, 2023 | 43.93 | 45.21 | 43.76 | 44.88 | 73,157,520 | +1.21(+2.77%) |
Jul 14, 2023 | 43.87 | 45.00 | 43.38 | 43.67 | 93,767,456 | -0.04(-0.09%) |
Jul 13, 2023 | 42.68 | 44.01 | 42.49 | 43.71 | 82,827,544 | +2.07(+4.98%) |
Jul 12, 2023 | 41.50 | 42.11 | 40.83 | 41.64 | 115,947,536 | +1.49(+3.71%) |
Jul 11, 2023 | 39.71 | 40.30 | 38.99 | 40.15 | 81,725,072 | +0.57(+1.43%) |
Jul 10, 2023 | 39.45 | 39.79 | 38.62 | 39.59 | 86,600,752 | +0.03(+0.08%) |
Jul 07, 2023 | 39.87 | 40.93 | 39.47 | 39.56 | 84,980,840 | -0.41(-1.02%) |
Jul 06, 2023 | 39.66 | 40.10 | 38.98 | 39.96 | 85,791,424 | -0.96(-2.35%) |
Jul 05, 2023 | 40.40 | 41.51 | 40.39 | 40.93 | 69,939,776 | -0.03(-0.07%) |
Jul 03, 2023 | 40.88 | 41.16 | 40.52 | 40.96 | 40,251,584 | +0.28(+0.68%) |
Jun 30, 2023 | 40.08 | 41.02 | 39.97 | 40.68 | 92,887,080 | +1.76(+4.51%) |
Jun 29, 2023 | 39.05 | 39.25 | 38.37 | 38.92 | 99,753,056 | -0.27(-0.68%) |
Jun 28, 2023 | 38.37 | 39.82 | 38.33 | 39.19 | 109,354,128 | +0.24(+0.61%) |
Jun 27, 2023 | 37.55 | 39.19 | 37.30 | 38.95 | 98,230,288 | +1.84(+4.95%) |
Jun 26, 2023 | 38.46 | 39.36 | 37.05 | 37.12 | 109,113,160 | -1.53(-3.95%) |
Jun 23, 2023 | 38.52 | 39.40 | 38.08 | 38.64 | 113,468,696 | -1.18(-2.96%) |
Jun 22, 2023 | 38.07 | 39.87 | 37.94 | 39.82 | 105,795,752 | +1.28(+3.32%) |
Jun 21, 2023 | 39.76 | 39.90 | 38.20 | 38.54 | 100,280,216 | -1.61(-4.01%) |
Jun 20, 2023 | 39.85 | 40.63 | 39.17 | 40.15 | 84,934,728 | -0.20(-0.49%) |
Jun 16, 2023 | 41.94 | 41.97 | 40.20 | 40.35 | 113,654,552 | -0.79(-1.92%) |
Jun 15, 2023 | 39.30 | 41.63 | 39.08 | 41.14 | 129,246,360 | +1.39(+3.51%) |
Jun 14, 2023 | 38.92 | 39.86 | 38.00 | 39.75 | 154,036,384 | +0.83(+2.13%) |
Jun 13, 2023 | 38.94 | 39.19 | 37.90 | 38.92 | 134,503,536 | +0.85(+2.23%) |
Jun 12, 2023 | 36.74 | 38.09 | 36.44 | 38.07 | 78,629,120 | +1.85(+5.11%) |
Jun 09, 2023 | 36.28 | 37.20 | 35.80 | 36.22 | 105,127,504 | +0.44(+1.22%) |
Jun 08, 2023 | 34.64 | 35.98 | 34.57 | 35.78 | 94,945,024 | +1.19(+3.43%) |
Jun 07, 2023 | 36.53 | 37.15 | 34.39 | 34.60 | 115,275,104 | -1.86(-5.10%) |
Jun 06, 2023 | 36.29 | 36.75 | 35.86 | 36.46 | 80,518,096 | -0.04(-0.11%) |
Jun 05, 2023 | 36.36 | 37.29 | 36.16 | 36.49 | 104,161,920 | +0.08(+0.22%) |
Jun 02, 2023 | 36.16 | 36.78 | 35.61 | 36.42 | 109,455,680 | +0.80(+2.25%) |
Jun 01, 2023 | 34.36 | 36.03 | 34.03 | 35.61 | 109,415,888 | +1.25(+3.63%) |
May 31, 2023 | 34.59 | 35.19 | 34.02 | 34.37 | 106,018,944 | -0.71(-2.03%) |
May 30, 2023 | 35.91 | 36.27 | 34.66 | 35.08 | 136,448,928 | +0.48(+1.40%) |
May 26, 2023 | 32.45 | 34.86 | 32.43 | 34.60 | 127,795,840 | +2.43(+7.56%) |
May 25, 2023 | 32.00 | 32.51 | 31.33 | 32.16 | 132,234,072 | +2.17(+7.22%) |
May 24, 2023 | 29.94 | 30.36 | 29.44 | 30.00 | 118,565,640 | -0.49(-1.62%) |
May 23, 2023 | 31.21 | 31.54 | 30.39 | 30.49 | 107,332,952 | -1.23(-3.87%) |
May 22, 2023 | 31.33 | 32.00 | 31.32 | 31.72 | 83,785,080 | +0.33(+1.04%) |
May 19, 2023 | 31.68 | 31.89 | 31.10 | 31.39 | 100,128,968 | -0.22(-0.69%) |
May 18, 2023 | 30.07 | 31.69 | 30.06 | 31.61 | 137,242,112 | +1.61(+5.37%) |
May 17, 2023 | 29.23 | 30.15 | 28.91 | 30.00 | 102,069,016 | +1.04(+3.59%) |
May 16, 2023 | 28.66 | 29.41 | 28.64 | 28.96 | 80,337,336 | +0.11(+0.38%) |
May 15, 2023 | 28.53 | 28.93 | 28.12 | 28.85 | 87,286,048 | +0.44(+1.53%) |
May 12, 2023 | 28.86 | 28.98 | 27.86 | 28.41 | 106,551,984 | -0.30(-1.03%) |
May 11, 2023 | 28.59 | 28.87 | 28.18 | 28.71 | 98,140,288 | +0.24(+0.83%) |
May 10, 2023 | 28.21 | 28.70 | 27.56 | 28.47 | 153,025,728 | +0.89(+3.23%) |
May 09, 2023 | 27.68 | 27.91 | 27.50 | 27.58 | 65,335,180 | -0.54(-1.93%) |
May 08, 2023 | 27.79 | 28.23 | 27.51 | 28.13 | 76,286,576 | +0.23(+0.82%) |
May 05, 2023 | 26.82 | 28.15 | 26.74 | 27.90 | 98,887,744 | +1.61(+6.13%) |
May 04, 2023 | 26.49 | 26.78 | 26.00 | 26.29 | 122,268,936 | -0.30(-1.12%) |
May 03, 2023 | 27.20 | 27.84 | 26.54 | 26.58 | 171,738,352 | -0.53(-1.97%) |
May 02, 2023 | 27.83 | 27.91 | 26.66 | 27.12 | 125,841,344 | -0.74(-2.66%) |