Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.15 | 47.25 | 46.91 | 46.94 | 1,597,747 | -0.12(-0.25%) |
Jul 28, 2023 | 46.89 | 47.19 | 46.82 | 47.06 | 1,734,198 | +0.57(+1.23%) |
Jul 27, 2023 | 47.04 | 47.04 | 46.43 | 46.49 | 4,359,037 | -0.02(-0.04%) |
Jul 26, 2023 | 45.98 | 46.66 | 45.98 | 46.51 | 1,891,086 | +0.09(+0.19%) |
Jul 25, 2023 | 46.41 | 46.63 | 46.39 | 46.42 | 2,302,388 | -0.13(-0.28%) |
Jul 24, 2023 | 46.51 | 46.69 | 46.49 | 46.55 | 1,344,965 | -0.31(-0.66%) |
Jul 21, 2023 | 46.83 | 46.92 | 46.67 | 46.86 | 1,760,277 | +0.27(+0.58%) |
Jul 20, 2023 | 46.86 | 46.98 | 46.50 | 46.59 | 1,654,507 | -0.27(-0.58%) |
Jul 19, 2023 | 46.99 | 47.09 | 46.77 | 46.86 | 2,857,215 | -0.24(-0.52%) |
Jul 18, 2023 | 46.80 | 47.12 | 46.77 | 47.10 | 2,471,619 | +0.14(+0.31%) |
Jul 17, 2023 | 46.74 | 47.02 | 46.64 | 46.96 | 2,988,691 | -0.02(-0.04%) |
Jul 14, 2023 | 47.22 | 47.28 | 46.95 | 46.98 | 2,549,394 | -0.18(-0.38%) |
Jul 13, 2023 | 46.99 | 47.20 | 46.93 | 47.16 | 5,398,764 | +0.76(+1.65%) |
Jul 12, 2023 | 46.10 | 46.44 | 46.00 | 46.40 | 3,188,367 | +1.12(+2.49%) |
Jul 11, 2023 | 45.11 | 45.30 | 44.95 | 45.27 | 2,275,416 | +0.50(+1.12%) |
Jul 10, 2023 | 44.57 | 44.81 | 44.57 | 44.77 | 3,619,457 | +0.32(+0.72%) |
Jul 07, 2023 | 44.24 | 44.70 | 44.14 | 44.45 | 10,154,978 | +0.36(+0.82%) |
Jul 06, 2023 | 44.25 | 44.28 | 43.80 | 44.09 | 3,291,257 | -0.94(-2.09%) |
Jul 05, 2023 | 45.30 | 45.30 | 44.99 | 45.03 | 3,206,991 | -0.77(-1.68%) |
Jul 03, 2023 | 45.79 | 45.86 | 45.69 | 45.80 | 1,370,984 | -0.02(-0.04%) |
Jun 30, 2023 | 45.73 | 45.86 | 45.63 | 45.82 | 2,793,739 | +0.66(+1.46%) |
Jun 29, 2023 | 45.07 | 45.17 | 45.01 | 45.16 | 1,406,949 | -0.02(-0.04%) |
Jun 28, 2023 | 45.13 | 45.23 | 45.06 | 45.18 | 2,695,296 | +0.09(+0.20%) |
Jun 27, 2023 | 44.73 | 45.14 | 44.64 | 45.09 | 1,556,481 | +0.68(+1.53%) |
Jun 26, 2023 | 44.43 | 44.60 | 44.41 | 44.41 | 2,878,935 | +0.10(+0.23%) |
Jun 23, 2023 | 44.24 | 44.47 | 44.19 | 44.31 | 2,397,044 | -0.68(-1.51%) |
Jun 22, 2023 | 44.89 | 45.07 | 44.88 | 44.99 | 1,609,009 | -0.20(-0.45%) |
Jun 21, 2023 | 45.01 | 45.35 | 44.98 | 45.20 | 1,758,480 | -0.06(-0.14%) |
Jun 20, 2023 | 45.28 | 45.39 | 45.11 | 45.26 | 2,395,310 | -0.54(-1.18%) |
Jun 16, 2023 | 46.07 | 46.10 | 45.80 | 45.80 | 2,449,245 | +0.03(+0.07%) |
Jun 15, 2023 | 45.24 | 45.81 | 45.21 | 45.77 | 3,925,076 | +0.55(+1.22%) |
Jun 14, 2023 | 45.39 | 45.48 | 44.98 | 45.22 | 2,239,898 | +0.26(+0.58%) |
Jun 13, 2023 | 44.92 | 45.02 | 44.78 | 44.96 | 2,740,195 | +0.33(+0.74%) |
Jun 12, 2023 | 44.53 | 44.65 | 44.43 | 44.63 | 2,207,606 | +0.41(+0.93%) |
Jun 09, 2023 | 44.30 | 44.34 | 44.13 | 44.22 | 2,854,530 | -0.27(-0.61%) |
Jun 08, 2023 | 44.25 | 44.49 | 44.23 | 44.49 | 1,562,872 | +0.55(+1.25%) |
Jun 07, 2023 | 44.16 | 44.30 | 43.88 | 43.94 | 2,287,873 | -1.01(-2.25%) |
Jun 06, 2023 | 44.67 | 44.96 | 44.63 | 44.95 | 3,994,738 | +0.13(+0.29%) |
Jun 05, 2023 | 45.04 | 45.05 | 44.78 | 44.82 | 3,760,603 | -0.40(-0.88%) |
Jun 02, 2023 | 45.30 | 45.33 | 45.13 | 45.22 | 3,213,763 | +0.47(+1.05%) |
Jun 01, 2023 | 44.21 | 44.81 | 44.21 | 44.75 | 9,078,681 | +0.62(+1.40%) |
May 31, 2023 | 44.22 | 44.29 | 43.74 | 44.13 | 3,979,690 | -0.65(-1.45%) |
May 30, 2023 | 45.13 | 45.19 | 44.65 | 44.78 | 3,162,756 | -0.43(-0.95%) |
May 26, 2023 | 44.91 | 45.29 | 44.89 | 45.21 | 3,362,147 | +0.51(+1.14%) |
May 25, 2023 | 44.64 | 44.80 | 44.49 | 44.70 | 2,417,279 | +0.00(+0.00%) |
May 24, 2023 | 44.93 | 44.97 | 44.64 | 44.70 | 4,612,348 | -0.72(-1.59%) |
May 23, 2023 | 45.81 | 45.85 | 45.41 | 45.42 | 2,384,033 | -0.80(-1.73%) |
May 22, 2023 | 46.14 | 46.28 | 46.10 | 46.22 | 1,095,609 | +0.03(+0.06%) |
May 19, 2023 | 46.24 | 46.35 | 46.11 | 46.19 | 2,183,261 | +0.30(+0.65%) |
May 18, 2023 | 45.80 | 45.90 | 45.62 | 45.89 | 2,828,275 | +0.02(+0.04%) |
May 17, 2023 | 45.65 | 45.90 | 45.47 | 45.87 | 2,486,233 | +0.30(+0.67%) |
May 16, 2023 | 45.74 | 45.82 | 45.56 | 45.56 | 1,634,328 | -0.38(-0.82%) |
May 15, 2023 | 45.79 | 45.95 | 45.69 | 45.94 | 2,278,578 | +0.23(+0.50%) |
May 12, 2023 | 45.85 | 45.85 | 45.53 | 45.71 | 1,791,945 | -0.14(-0.31%) |
May 11, 2023 | 45.63 | 45.85 | 45.47 | 45.85 | 2,868,385 | -0.19(-0.41%) |
May 10, 2023 | 46.21 | 46.21 | 45.70 | 46.04 | 2,224,412 | -0.02(-0.04%) |
May 09, 2023 | 45.89 | 46.16 | 45.83 | 46.06 | 9,027,384 | -0.41(-0.88%) |
May 08, 2023 | 46.59 | 46.63 | 46.41 | 46.47 | 925,475 | -0.03(-0.06%) |
May 05, 2023 | 46.04 | 46.61 | 46.01 | 46.50 | 1,833,060 | +0.67(+1.46%) |
May 04, 2023 | 45.72 | 45.99 | 45.60 | 45.83 | 4,118,308 | -0.20(-0.43%) |
May 03, 2023 | 46.09 | 46.47 | 46.02 | 46.03 | 1,766,319 | +0.09(+0.20%) |
May 02, 2023 | 46.01 | 46.01 | 45.64 | 45.94 | 1,726,301 | -0.60(-1.29%) |