Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.54 | 42.61 | 42.44 | 42.54 | 1,932,143 | -0.80(-1.85%) |
Jul 28, 2023 | 43.15 | 43.40 | 43.12 | 43.34 | 3,270,885 | +0.68(+1.60%) |
Jul 27, 2023 | 43.16 | 43.17 | 42.61 | 42.66 | 3,465,541 | -0.41(-0.95%) |
Jul 26, 2023 | 42.74 | 43.21 | 42.72 | 43.07 | 3,088,900 | +0.00(+0.00%) |
Jul 25, 2023 | 43.02 | 43.17 | 43.00 | 43.07 | 1,593,755 | +0.35(+0.81%) |
Jul 24, 2023 | 42.53 | 42.72 | 42.44 | 42.72 | 2,644,858 | +0.54(+1.29%) |
Jul 21, 2023 | 42.31 | 42.41 | 42.14 | 42.18 | 2,249,851 | -0.09(-0.21%) |
Jul 20, 2023 | 42.61 | 42.72 | 42.19 | 42.27 | 3,970,849 | -0.57(-1.33%) |
Jul 19, 2023 | 43.07 | 43.12 | 42.72 | 42.84 | 2,138,018 | -0.66(-1.51%) |
Jul 18, 2023 | 43.34 | 43.52 | 43.24 | 43.49 | 2,440,387 | -0.02(-0.04%) |
Jul 17, 2023 | 43.40 | 43.53 | 43.15 | 43.51 | 2,499,526 | +0.24(+0.55%) |
Jul 14, 2023 | 43.54 | 43.58 | 43.25 | 43.27 | 3,571,516 | -0.06(-0.14%) |
Jul 13, 2023 | 42.96 | 43.36 | 42.94 | 43.33 | 2,669,572 | +0.62(+1.46%) |
Jul 12, 2023 | 42.33 | 42.71 | 42.29 | 42.71 | 3,556,191 | +1.03(+2.47%) |
Jul 11, 2023 | 41.73 | 41.79 | 41.49 | 41.68 | 2,581,672 | +0.60(+1.47%) |
Jul 10, 2023 | 40.84 | 41.09 | 40.81 | 41.08 | 2,613,048 | -0.01(-0.02%) |
Jul 07, 2023 | 40.98 | 41.35 | 40.96 | 41.09 | 2,742,366 | +0.23(+0.57%) |
Jul 06, 2023 | 40.99 | 41.03 | 40.64 | 40.85 | 4,126,399 | -0.97(-2.32%) |
Jul 05, 2023 | 41.94 | 41.99 | 41.77 | 41.82 | 3,701,557 | -0.44(-1.05%) |
Jul 03, 2023 | 42.25 | 42.44 | 42.15 | 42.27 | 1,471,730 | +0.49(+1.17%) |
Jun 30, 2023 | 41.80 | 41.99 | 41.78 | 41.78 | 7,317,999 | +0.18(+0.43%) |
Jun 29, 2023 | 41.62 | 41.79 | 41.58 | 41.60 | 7,857,617 | -0.26(-0.62%) |
Jun 28, 2023 | 41.76 | 41.96 | 41.65 | 41.86 | 3,964,809 | -0.24(-0.57%) |
Jun 27, 2023 | 41.91 | 42.12 | 41.81 | 42.10 | 2,111,266 | +0.09(+0.21%) |
Jun 26, 2023 | 42.05 | 42.21 | 41.97 | 42.01 | 2,037,041 | +0.12(+0.30%) |
Jun 23, 2023 | 41.76 | 41.92 | 41.68 | 41.88 | 2,104,020 | -0.59(-1.38%) |
Jun 22, 2023 | 42.13 | 42.54 | 42.09 | 42.47 | 1,437,977 | -0.04(-0.10%) |
Jun 21, 2023 | 42.60 | 42.63 | 42.37 | 42.52 | 2,236,307 | +0.01(+0.02%) |
Jun 20, 2023 | 42.67 | 42.78 | 42.47 | 42.51 | 2,314,753 | -0.54(-1.26%) |
Jun 16, 2023 | 43.28 | 43.29 | 43.01 | 43.05 | 2,904,088 | -0.52(-1.18%) |
Jun 15, 2023 | 43.36 | 43.58 | 43.56 | 3,885,928 | +4.23(+10.75%) | |
May 08, 2023 | 39.34 | 39.37 | 39.24 | 39.34 | 1,028,956 | -0.12(-0.29%) |
May 05, 2023 | 39.14 | 39.54 | 39.08 | 39.45 | 3,963,146 | +0.59(+1.51%) |
May 04, 2023 | 38.95 | 39.01 | 38.79 | 38.86 | 2,658,058 | +0.12(+0.32%) |
May 03, 2023 | 38.92 | 39.10 | 38.73 | 38.74 | 2,422,254 | +0.04(+0.12%) |
May 02, 2023 | 38.91 | 38.91 | 38.55 | 38.70 | 3,082,674 | -0.13(-0.34%) |