Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.23 | 48.74 | 48.05 | 48.60 | 4,312,210 | +0.31(+0.65%) |
Jul 28, 2023 | 47.70 | 48.30 | 47.63 | 48.29 | 3,623,458 | +2.44(+5.32%) |
Jul 27, 2023 | 46.53 | 46.56 | 45.77 | 45.85 | 2,704,982 | -0.67(-1.45%) |
Jul 26, 2023 | 45.64 | 46.60 | 45.63 | 46.52 | 5,256,610 | +0.70(+1.53%) |
Jul 25, 2023 | 46.45 | 46.61 | 45.77 | 45.82 | 3,859,656 | +0.55(+1.21%) |
Jul 24, 2023 | 44.09 | 45.63 | 43.97 | 45.27 | 15,118,158 | +0.99(+2.23%) |
Jul 21, 2023 | 44.61 | 44.68 | 44.18 | 44.29 | 1,916,575 | -0.01(-0.02%) |
Jul 20, 2023 | 44.31 | 44.53 | 44.15 | 44.30 | 3,236,382 | -0.21(-0.46%) |
Jul 19, 2023 | 44.76 | 45.10 | 44.47 | 44.50 | 3,277,196 | +0.17(+0.37%) |
Jul 18, 2023 | 44.67 | 44.80 | 44.05 | 44.34 | 2,987,743 | -0.93(-2.05%) |
Jul 17, 2023 | 45.02 | 45.36 | 44.70 | 45.26 | 2,547,287 | -0.25(-0.56%) |
Jul 14, 2023 | 45.71 | 45.73 | 45.39 | 45.52 | 3,500,071 | -0.79(-1.71%) |
Jul 13, 2023 | 45.79 | 46.38 | 45.79 | 46.31 | 6,696,205 | +0.94(+2.06%) |
Jul 12, 2023 | 44.89 | 45.50 | 44.83 | 45.37 | 5,850,603 | +1.15(+2.60%) |
Jul 11, 2023 | 44.01 | 44.29 | 43.69 | 44.22 | 4,392,873 | +0.37(+0.85%) |
Jul 10, 2023 | 43.45 | 43.99 | 43.39 | 43.85 | 4,204,306 | +0.01(+0.02%) |
Jul 07, 2023 | 43.19 | 44.09 | 43.17 | 43.84 | 3,689,160 | +0.91(+2.11%) |
Jul 06, 2023 | 43.06 | 43.22 | 42.72 | 42.93 | 3,297,116 | -1.08(-2.46%) |
Jul 05, 2023 | 44.07 | 44.14 | 43.84 | 44.02 | 2,902,082 | -0.36(-0.81%) |
Jul 03, 2023 | 44.47 | 44.79 | 44.26 | 44.38 | 2,901,589 | +0.71(+1.63%) |
Jun 30, 2023 | 43.63 | 43.88 | 43.51 | 43.66 | 6,953,901 | +0.43(+0.99%) |
Jun 29, 2023 | 43.21 | 43.33 | 43.13 | 43.23 | 4,676,022 | -0.66(-1.51%) |
Jun 28, 2023 | 43.91 | 43.91 | 43.60 | 43.90 | 2,955,180 | -0.35(-0.79%) |
Jun 27, 2023 | 44.05 | 44.28 | 43.99 | 44.25 | 2,887,223 | +0.96(+2.21%) |
Jun 26, 2023 | 43.35 | 43.62 | 43.25 | 43.29 | 1,540,240 | +0.18(+0.41%) |
Jun 23, 2023 | 43.36 | 43.43 | 42.98 | 43.12 | 2,871,147 | -0.93(-2.11%) |
Jun 22, 2023 | 44.06 | 44.18 | 43.78 | 44.05 | 2,221,888 | -0.18(-0.40%) |
Jun 21, 2023 | 44.33 | 44.54 | 44.07 | 44.22 | 2,748,390 | -0.38(-0.85%) |
Jun 20, 2023 | 45.23 | 45.31 | 44.53 | 44.60 | 4,933,715 | -1.89(-4.07%) |
Jun 16, 2023 | 47.08 | 47.08 | 46.31 | 46.49 | 3,794,052 | -0.13(-0.27%) |
Jun 15, 2023 | 46.46 | 46.62 | 46.19 | 46.62 | 4,489,014 | +0.91(+1.99%) |
Jun 14, 2023 | 45.04 | 45.93 | 45.04 | 45.71 | 8,038,645 | +0.70(+1.56%) |
Jun 13, 2023 | 45.07 | 45.36 | 44.90 | 45.01 | 3,340,248 | +0.61(+1.39%) |
Jun 12, 2023 | 44.59 | 44.62 | 44.39 | 44.40 | 2,780,454 | +0.00(+0.00%) |
Jun 09, 2023 | 44.60 | 44.77 | 44.37 | 44.40 | 4,399,511 | -0.06(-0.13%) |
Jun 08, 2023 | 44.19 | 44.59 | 44.19 | 44.45 | 1,729,133 | +0.52(+1.18%) |
Jun 07, 2023 | 44.18 | 44.59 | 43.87 | 43.94 | 3,338,142 | -0.20(-0.45%) |
Jun 06, 2023 | 43.30 | 44.26 | 43.20 | 44.14 | 3,347,266 | +0.65(+1.50%) |
Jun 05, 2023 | 43.44 | 43.61 | 43.21 | 43.48 | 3,162,648 | -0.20(-0.46%) |
Jun 02, 2023 | 43.62 | 43.98 | 43.62 | 43.68 | 6,617,282 | +1.13(+2.66%) |
Jun 01, 2023 | 41.53 | 42.68 | 41.48 | 42.55 | 5,838,490 | +1.06(+2.54%) |
May 31, 2023 | 41.46 | 41.55 | 40.86 | 41.50 | 5,303,445 | -0.18(-0.44%) |
May 30, 2023 | 42.24 | 42.34 | 41.49 | 41.68 | 4,133,169 | -1.20(-2.80%) |
May 26, 2023 | 42.41 | 43.01 | 42.32 | 42.88 | 3,637,915 | +0.76(+1.80%) |
May 25, 2023 | 42.62 | 42.70 | 42.05 | 42.12 | 4,829,329 | -0.86(-2.01%) |
May 24, 2023 | 43.31 | 43.46 | 42.88 | 42.98 | 4,280,447 | -0.80(-1.82%) |
May 23, 2023 | 44.24 | 44.34 | 43.77 | 43.78 | 3,110,444 | -1.24(-2.75%) |
May 22, 2023 | 44.94 | 45.42 | 44.94 | 45.02 | 2,196,573 | +0.62(+1.41%) |
May 19, 2023 | 44.37 | 44.50 | 44.23 | 44.39 | 3,039,071 | -0.15(-0.34%) |
May 18, 2023 | 45.12 | 45.19 | 44.32 | 44.55 | 3,630,474 | -0.81(-1.78%) |
May 17, 2023 | 44.95 | 45.38 | 44.91 | 45.35 | 3,300,580 | -0.33(-0.71%) |
May 16, 2023 | 45.41 | 45.80 | 45.38 | 45.68 | 3,462,583 | -0.46(-1.00%) |
May 15, 2023 | 45.44 | 46.23 | 45.31 | 46.14 | 5,647,187 | +1.78(+4.02%) |
May 12, 2023 | 44.81 | 44.81 | 44.26 | 44.36 | 4,278,954 | -1.15(-2.53%) |
May 11, 2023 | 45.03 | 45.56 | 44.95 | 45.51 | 5,771,672 | +0.36(+0.79%) |
May 10, 2023 | 45.03 | 45.33 | 44.86 | 45.15 | 5,280,296 | -0.17(-0.38%) |
May 09, 2023 | 45.01 | 45.40 | 44.94 | 45.33 | 4,277,153 | -0.73(-1.58%) |
May 08, 2023 | 46.28 | 46.28 | 45.90 | 46.05 | 2,144,218 | +0.11(+0.23%) |
May 05, 2023 | 45.69 | 46.02 | 45.46 | 45.95 | 2,348,595 | +0.50(+1.10%) |
May 04, 2023 | 45.21 | 45.65 | 45.21 | 45.45 | 3,795,175 | +0.76(+1.70%) |
May 03, 2023 | 44.73 | 44.94 | 44.54 | 44.69 | 3,792,462 | -0.09(-0.19%) |
May 02, 2023 | 45.21 | 45.21 | 44.52 | 44.78 | 3,334,303 | -0.84(-1.83%) |