Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.61 | 46.05 | 45.39 | 45.67 | 15,003,130 | +0.24(+0.53%) |
Jul 28, 2023 | 46.31 | 46.34 | 45.13 | 45.43 | 21,789,370 | -0.45(-0.98%) |
Jul 27, 2023 | 45.62 | 47.07 | 45.46 | 45.88 | 26,254,816 | +0.37(+0.82%) |
Jul 26, 2023 | 45.41 | 45.75 | 45.06 | 45.51 | 12,796,722 | +0.38(+0.85%) |
Jul 25, 2023 | 45.51 | 45.78 | 45.10 | 45.13 | 15,368,287 | -0.55(-1.20%) |
Jul 24, 2023 | 45.02 | 45.85 | 45.02 | 45.67 | 19,829,820 | +0.58(+1.30%) |
Jul 21, 2023 | 45.56 | 45.62 | 44.86 | 45.09 | 19,045,668 | -0.34(-0.76%) |
Jul 20, 2023 | 45.41 | 45.88 | 45.26 | 45.43 | 18,414,484 | -0.11(-0.23%) |
Jul 19, 2023 | 45.12 | 45.85 | 44.68 | 45.54 | 16,468,218 | +0.48(+1.06%) |
Jul 18, 2023 | 44.80 | 45.67 | 44.73 | 45.06 | 25,756,050 | +0.73(+1.64%) |
Jul 17, 2023 | 43.90 | 44.68 | 43.81 | 44.33 | 19,328,264 | +0.49(+1.11%) |
Jul 14, 2023 | 46.46 | 46.53 | 43.79 | 43.84 | 40,315,332 | -1.85(-4.05%) |
Jul 13, 2023 | 45.58 | 45.86 | 45.17 | 45.69 | 27,352,056 | +0.29(+0.63%) |
Jul 12, 2023 | 45.29 | 46.26 | 45.25 | 45.40 | 18,727,752 | +0.81(+1.83%) |
Jul 11, 2023 | 43.89 | 44.67 | 43.73 | 44.59 | 14,747,030 | +0.82(+1.88%) |
Jul 10, 2023 | 43.70 | 44.46 | 43.64 | 43.77 | 15,021,307 | -0.07(-0.15%) |
Jul 07, 2023 | 43.34 | 44.41 | 43.33 | 43.83 | 13,733,281 | +0.34(+0.79%) |
Jul 06, 2023 | 44.56 | 44.56 | 43.23 | 43.49 | 18,193,548 | -1.36(-3.03%) |
Jul 05, 2023 | 44.76 | 45.09 | 44.48 | 44.85 | 12,369,376 | +0.06(+0.13%) |
Jul 03, 2023 | 44.16 | 45.32 | 44.10 | 44.79 | 10,601,916 | +0.67(+1.52%) |
Jun 30, 2023 | 44.83 | 44.85 | 44.11 | 44.12 | 15,890,741 | -0.24(-0.54%) |
Jun 29, 2023 | 44.25 | 44.83 | 44.09 | 44.36 | 19,659,148 | +0.06(+0.13%) |
Jun 28, 2023 | 44.44 | 44.46 | 43.90 | 44.30 | 13,966,654 | -0.16(-0.37%) |
Jun 27, 2023 | 44.27 | 44.67 | 43.99 | 44.47 | 12,370,603 | +0.15(+0.35%) |
Jun 26, 2023 | 44.20 | 44.74 | 44.10 | 44.31 | 13,828,709 | +0.21(+0.48%) |
Jun 23, 2023 | 44.18 | 44.32 | 43.93 | 44.10 | 13,853,202 | -0.58(-1.31%) |
Jun 22, 2023 | 45.25 | 45.29 | 44.49 | 44.69 | 12,357,465 | -0.75(-1.65%) |
Jun 21, 2023 | 45.52 | 45.85 | 45.26 | 45.43 | 11,009,659 | -0.19(-0.42%) |
Jun 20, 2023 | 45.91 | 45.91 | 45.11 | 45.63 | 13,334,129 | -0.56(-1.20%) |
Jun 16, 2023 | 46.80 | 46.80 | 46.15 | 46.18 | 19,015,836 | -0.35(-0.76%) |
Jun 15, 2023 | 46.12 | 46.56 | 45.59 | 46.54 | 15,573,062 | +0.31(+0.66%) |
Jun 14, 2023 | 46.79 | 47.22 | 45.58 | 46.23 | 23,010,228 | -0.43(-0.92%) |
Jun 13, 2023 | 46.43 | 47.36 | 46.43 | 46.66 | 14,698,658 | +0.23(+0.50%) |
Jun 12, 2023 | 46.26 | 46.47 | 45.97 | 46.43 | 14,402,111 | +0.14(+0.31%) |
Jun 09, 2023 | 46.09 | 46.55 | 45.91 | 46.29 | 12,258,794 | +0.19(+0.42%) |
Jun 08, 2023 | 45.74 | 46.23 | 45.55 | 46.09 | 12,585,412 | +0.09(+0.19%) |
Jun 07, 2023 | 45.49 | 46.17 | 45.19 | 46.01 | 16,139,502 | +0.76(+1.67%) |
Jun 06, 2023 | 44.26 | 45.53 | 44.23 | 45.25 | 14,798,451 | +0.94(+2.12%) |
Jun 05, 2023 | 44.43 | 44.58 | 43.90 | 44.31 | 13,002,044 | -0.08(-0.17%) |
Jun 02, 2023 | 43.57 | 44.73 | 43.47 | 44.39 | 20,302,088 | +1.42(+3.30%) |
Jun 01, 2023 | 42.82 | 43.45 | 42.46 | 42.97 | 16,442,287 | +0.50(+1.17%) |
May 31, 2023 | 42.36 | 42.56 | 41.89 | 42.47 | 18,941,574 | -0.36(-0.85%) |
May 30, 2023 | 42.87 | 43.01 | 42.40 | 42.84 | 12,970,003 | +0.10(+0.22%) |
May 26, 2023 | 42.61 | 42.79 | 42.16 | 42.74 | 12,483,034 | +0.35(+0.84%) |
May 25, 2023 | 42.45 | 42.93 | 42.05 | 42.39 | 18,950,676 | -0.25(-0.58%) |
May 24, 2023 | 43.28 | 43.35 | 42.37 | 42.64 | 24,769,112 | -1.36(-3.09%) |
May 23, 2023 | 43.93 | 44.86 | 43.89 | 44.00 | 14,397,023 | +0.12(+0.26%) |
May 22, 2023 | 44.05 | 44.18 | 43.56 | 43.88 | 15,098,653 | +0.08(+0.18%) |
May 19, 2023 | 44.52 | 44.78 | 43.72 | 43.80 | 16,086,894 | -0.65(-1.47%) |
May 18, 2023 | 45.02 | 45.02 | 43.95 | 44.46 | 19,215,558 | -0.66(-1.47%) |
May 17, 2023 | 43.87 | 45.15 | 43.87 | 45.12 | 17,067,236 | +1.72(+3.98%) |
May 16, 2023 | 44.02 | 44.24 | 43.37 | 43.39 | 9,605,226 | -0.74(-1.67%) |
May 15, 2023 | 43.79 | 44.38 | 43.72 | 44.13 | 12,426,739 | +0.57(+1.32%) |
May 12, 2023 | 44.40 | 44.45 | 43.19 | 43.56 | 13,370,187 | -0.56(-1.26%) |
May 11, 2023 | 43.83 | 44.21 | 43.54 | 44.11 | 12,700,140 | -0.33(-0.73%) |
May 10, 2023 | 45.18 | 45.22 | 43.68 | 44.44 | 12,371,842 | -0.14(-0.32%) |
May 09, 2023 | 44.00 | 44.81 | 43.88 | 44.58 | 10,631,514 | +0.15(+0.35%) |
May 08, 2023 | 44.93 | 45.18 | 44.34 | 44.43 | 9,139,338 | +0.04(+0.09%) |
May 05, 2023 | 43.89 | 44.56 | 43.77 | 44.39 | 13,966,770 | +1.36(+3.16%) |
May 04, 2023 | 43.16 | 43.51 | 42.24 | 43.03 | 21,503,494 | -0.74(-1.69%) |
May 03, 2023 | 44.21 | 44.66 | 43.73 | 43.77 | 15,190,982 | -0.32(-0.72%) |
May 02, 2023 | 44.87 | 45.10 | 43.66 | 44.08 | 20,292,866 | -1.20(-2.65%) |