Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.42 | 45.59 | 44.77 | 45.02 | 2,232,416 | -0.42(-0.93%) |
Jul 28, 2023 | 45.69 | 45.69 | 45.27 | 45.44 | 1,682,463 | +0.21(+0.46%) |
Jul 27, 2023 | 45.38 | 45.71 | 45.01 | 45.24 | 2,089,766 | -0.15(-0.32%) |
Jul 26, 2023 | 45.36 | 45.75 | 45.27 | 45.38 | 1,963,308 | -0.08(-0.17%) |
Jul 25, 2023 | 45.62 | 45.69 | 45.21 | 45.46 | 1,638,837 | -0.14(-0.30%) |
Jul 24, 2023 | 45.68 | 45.82 | 45.50 | 45.60 | 1,501,336 | +0.08(+0.17%) |
Jul 21, 2023 | 45.68 | 45.71 | 45.25 | 45.52 | 2,353,640 | -0.22(-0.47%) |
Jul 20, 2023 | 45.09 | 45.75 | 44.84 | 45.74 | 3,664,821 | +0.65(+1.44%) |
Jul 19, 2023 | 44.33 | 45.12 | 44.23 | 45.09 | 2,633,743 | +1.01(+2.30%) |
Jul 18, 2023 | 44.20 | 44.65 | 44.00 | 44.08 | 1,855,276 | -0.08(-0.18%) |
Jul 17, 2023 | 44.41 | 44.47 | 44.11 | 44.15 | 2,084,661 | -0.44(-0.99%) |
Jul 14, 2023 | 44.85 | 44.85 | 44.22 | 44.60 | 1,863,215 | -0.14(-0.31%) |
Jul 13, 2023 | 45.10 | 45.29 | 44.61 | 44.73 | 2,248,305 | -0.38(-0.85%) |
Jul 12, 2023 | 45.53 | 45.55 | 44.82 | 45.12 | 2,661,102 | -0.28(-0.61%) |
Jul 11, 2023 | 45.36 | 45.57 | 45.05 | 45.39 | 2,329,568 | +0.21(+0.46%) |
Jul 10, 2023 | 44.99 | 45.39 | 44.88 | 45.19 | 2,543,741 | +0.44(+0.99%) |
Jul 07, 2023 | 45.11 | 45.18 | 44.70 | 44.74 | 2,191,659 | -0.47(-1.04%) |
Jul 06, 2023 | 45.08 | 45.54 | 44.83 | 45.22 | 2,335,536 | +0.04(+0.09%) |
Jul 05, 2023 | 45.16 | 45.36 | 44.70 | 45.18 | 2,472,752 | -0.16(-0.35%) |
Jul 03, 2023 | 44.45 | 45.41 | 44.36 | 45.33 | 2,001,747 | +0.78(+1.75%) |
Jun 30, 2023 | 44.50 | 44.75 | 44.42 | 44.55 | 2,595,124 | +0.22(+0.51%) |
Jun 29, 2023 | 43.92 | 44.49 | 43.83 | 44.33 | 2,274,491 | +0.16(+0.35%) |
Jun 28, 2023 | 44.28 | 44.34 | 43.63 | 44.17 | 3,323,738 | -0.86(-1.90%) |
Jun 27, 2023 | 44.85 | 45.12 | 44.83 | 45.03 | 2,113,973 | +0.36(+0.81%) |
Jun 26, 2023 | 44.37 | 44.75 | 43.87 | 44.67 | 2,352,733 | +0.23(+0.53%) |
Jun 23, 2023 | 44.79 | 44.81 | 44.43 | 44.44 | 2,470,562 | -0.19(-0.42%) |
Jun 22, 2023 | 44.77 | 44.93 | 44.54 | 44.62 | 1,816,433 | +0.10(+0.22%) |
Jun 21, 2023 | 44.65 | 45.00 | 44.30 | 44.52 | 2,421,349 | -0.11(-0.24%) |
Jun 20, 2023 | 45.32 | 45.42 | 44.63 | 44.63 | 2,783,570 | -0.61(-1.36%) |
Jun 16, 2023 | 45.34 | 45.60 | 45.09 | 45.25 | 3,776,113 | -0.02(-0.04%) |
Jun 15, 2023 | 44.92 | 45.31 | 45.27 | 2,734,048 | -7.82(-14.73%) | |
May 08, 2023 | 53.09 | 53.65 | 52.81 | 53.08 | 2,634,201 | -0.27(-0.51%) |
May 05, 2023 | 52.76 | 53.44 | 52.71 | 53.36 | 1,502,227 | +0.40(+0.75%) |
May 04, 2023 | 53.17 | 53.27 | 52.61 | 52.96 | 1,737,158 | -0.21(-0.40%) |
May 03, 2023 | 53.50 | 53.58 | 53.10 | 53.17 | 2,692,532 | +0.00(+0.00%) |
May 02, 2023 | 53.21 | 53.35 | 52.75 | 53.17 | 1,708,607 | -0.08(-0.15%) |