Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.22 | 44.32 | 44.17 | 44.25 | 810,532 | +0.03(+0.07%) |
Jul 28, 2023 | 44.08 | 44.23 | 44.07 | 44.22 | 1,429,585 | +0.18(+0.42%) |
Jul 27, 2023 | 44.40 | 44.40 | 43.99 | 44.04 | 1,203,311 | -0.41(-0.91%) |
Jul 26, 2023 | 44.30 | 44.45 | 44.28 | 44.44 | 1,084,688 | +0.19(+0.44%) |
Jul 25, 2023 | 44.23 | 44.27 | 44.19 | 44.25 | 1,025,555 | -0.06(-0.13%) |
Jul 24, 2023 | 44.35 | 44.46 | 44.30 | 44.31 | 800,592 | -0.06(-0.13%) |
Jul 21, 2023 | 44.39 | 44.44 | 44.33 | 44.37 | 1,804,310 | +0.03(+0.07%) |
Jul 20, 2023 | 44.45 | 44.45 | 44.19 | 44.34 | 2,580,782 | -0.22(-0.50%) |
Jul 19, 2023 | 44.50 | 44.63 | 44.49 | 44.56 | 2,526,173 | +0.07(+0.15%) |
Jul 18, 2023 | 44.55 | 44.70 | 44.48 | 44.49 | 1,399,412 | -0.01(-0.02%) |
Jul 17, 2023 | 44.32 | 44.50 | 44.32 | 44.50 | 1,028,443 | +0.15(+0.35%) |
Jul 14, 2023 | 44.57 | 44.57 | 44.35 | 44.35 | 1,056,290 | -0.30(-0.67%) |
Jul 13, 2023 | 44.46 | 44.70 | 44.46 | 44.65 | 980,564 | +0.31(+0.70%) |
Jul 12, 2023 | 44.00 | 44.36 | 44.00 | 44.34 | 1,504,387 | +0.49(+1.12%) |
Jul 11, 2023 | 43.77 | 43.88 | 43.75 | 43.85 | 1,250,772 | +0.10(+0.22%) |
Jul 10, 2023 | 43.65 | 43.83 | 43.60 | 43.75 | 1,229,456 | +0.14(+0.33%) |
Jul 07, 2023 | 43.59 | 43.71 | 43.52 | 43.60 | 1,018,404 | -0.02(-0.04%) |
Jul 06, 2023 | 43.66 | 43.69 | 43.48 | 43.62 | 2,745,841 | -0.35(-0.79%) |
Jul 05, 2023 | 44.16 | 44.16 | 43.88 | 43.97 | 1,135,053 | -0.22(-0.50%) |
Jul 03, 2023 | 44.21 | 44.38 | 44.14 | 44.19 | 824,393 | -0.12(-0.27%) |
Jun 30, 2023 | 44.15 | 44.32 | 44.15 | 44.31 | 1,310,543 | +0.15(+0.35%) |
Jun 29, 2023 | 44.23 | 44.24 | 44.09 | 44.16 | 1,381,659 | -0.41(-0.93%) |
Jun 28, 2023 | 44.54 | 44.58 | 44.41 | 44.57 | 1,444,289 | +0.16(+0.37%) |
Jun 27, 2023 | 44.50 | 44.61 | 44.36 | 44.41 | 1,311,520 | -0.11(-0.24%) |
Jun 26, 2023 | 44.44 | 44.56 | 44.42 | 44.52 | 1,338,821 | +0.09(+0.20%) |
Jun 23, 2023 | 44.41 | 44.52 | 44.33 | 44.43 | 6,020,556 | +0.17(+0.39%) |
Jun 22, 2023 | 44.31 | 44.44 | 44.21 | 44.26 | 845,519 | -0.21(-0.48%) |
Jun 21, 2023 | 44.26 | 44.49 | 44.24 | 44.47 | 1,551,486 | +0.09(+0.20%) |
Jun 20, 2023 | 44.33 | 44.51 | 44.32 | 44.38 | 1,040,919 | -0.02(-0.04%) |
Jun 16, 2023 | 44.33 | 44.44 | 44.25 | 44.40 | 1,157,070 | -0.09(-0.19%) |
Jun 15, 2023 | 44.34 | 44.49 | 44.32 | 44.49 | 1,698,996 | -0.09(-0.20%) |
May 08, 2023 | 44.58 | 44.70 | 44.56 | 44.58 | 742,140 | -0.22(-0.49%) |
May 05, 2023 | 44.71 | 44.85 | 44.67 | 44.80 | 848,668 | -0.12(-0.26%) |
May 04, 2023 | 44.91 | 45.20 | 44.84 | 44.91 | 1,220,156 | -0.12(-0.26%) |
May 03, 2023 | 44.89 | 45.05 | 44.84 | 45.03 | 1,501,408 | +0.27(+0.60%) |
May 02, 2023 | 44.48 | 44.76 | 44.41 | 44.76 | 3,393,603 | +0.45(+1.02%) |