Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.37 | 44.47 | 44.32 | 44.40 | 807,832 | +0.03(+0.07%) |
Jul 28, 2023 | 44.23 | 44.38 | 44.22 | 44.37 | 1,424,823 | +0.18(+0.42%) |
Jul 27, 2023 | 44.55 | 44.55 | 44.14 | 44.19 | 1,199,302 | -0.41(-0.91%) |
Jul 26, 2023 | 44.45 | 44.60 | 44.43 | 44.59 | 1,081,075 | +0.19(+0.44%) |
Jul 25, 2023 | 44.38 | 44.42 | 44.34 | 44.40 | 1,022,139 | -0.06(-0.13%) |
Jul 24, 2023 | 44.50 | 44.61 | 44.45 | 44.46 | 797,925 | -0.06(-0.13%) |
Jul 21, 2023 | 44.54 | 44.59 | 44.48 | 44.52 | 1,798,299 | +0.03(+0.07%) |
Jul 20, 2023 | 44.60 | 44.60 | 44.34 | 44.49 | 2,572,185 | -0.22(-0.50%) |
Jul 19, 2023 | 44.65 | 44.78 | 44.64 | 44.71 | 2,517,758 | +0.07(+0.15%) |
Jul 18, 2023 | 44.70 | 44.85 | 44.63 | 44.64 | 1,394,750 | -0.01(-0.02%) |
Jul 17, 2023 | 44.47 | 44.65 | 44.47 | 44.65 | 1,025,017 | +0.16(+0.35%) |
Jul 14, 2023 | 44.72 | 44.72 | 44.50 | 44.50 | 1,052,772 | -0.30(-0.67%) |
Jul 13, 2023 | 44.61 | 44.85 | 44.61 | 44.80 | 977,298 | +0.31(+0.70%) |
Jul 12, 2023 | 44.15 | 44.51 | 44.15 | 44.49 | 1,499,375 | +0.49(+1.12%) |
Jul 11, 2023 | 43.91 | 44.03 | 43.90 | 43.99 | 1,246,606 | +0.10(+0.22%) |
Jul 10, 2023 | 43.80 | 43.97 | 43.75 | 43.90 | 1,225,361 | +0.15(+0.33%) |
Jul 07, 2023 | 43.74 | 43.86 | 43.67 | 43.75 | 1,015,011 | -0.02(-0.04%) |
Jul 06, 2023 | 43.81 | 43.84 | 43.62 | 43.77 | 2,736,694 | -0.35(-0.79%) |
Jul 05, 2023 | 44.31 | 44.31 | 44.03 | 44.12 | 1,131,272 | -0.22(-0.50%) |
Jul 03, 2023 | 44.36 | 44.53 | 44.28 | 44.34 | 821,647 | -0.12(-0.27%) |
Jun 30, 2023 | 44.30 | 44.47 | 44.30 | 44.46 | 1,306,178 | +0.15(+0.35%) |
Jun 29, 2023 | 44.38 | 44.39 | 44.24 | 44.31 | 1,377,056 | -0.42(-0.93%) |
Jun 28, 2023 | 44.68 | 44.73 | 44.56 | 44.72 | 1,439,478 | +0.16(+0.37%) |
Jun 27, 2023 | 44.65 | 44.76 | 44.51 | 44.56 | 1,307,151 | -0.11(-0.24%) |
Jun 26, 2023 | 44.59 | 44.71 | 44.57 | 44.67 | 1,334,361 | +0.09(+0.20%) |
Jun 23, 2023 | 44.56 | 44.67 | 44.48 | 44.58 | 6,000,501 | +0.17(+0.39%) |
Jun 22, 2023 | 44.46 | 44.59 | 44.36 | 44.40 | 842,703 | -0.21(-0.48%) |
Jun 21, 2023 | 44.40 | 44.64 | 44.38 | 44.62 | 1,546,317 | +0.09(+0.20%) |
Jun 20, 2023 | 44.48 | 44.66 | 44.47 | 44.53 | 1,037,452 | -0.02(-0.04%) |
Jun 16, 2023 | 44.48 | 44.59 | 44.40 | 44.55 | 1,153,216 | -0.09(-0.19%) |
Jun 15, 2023 | 44.49 | 44.64 | 44.47 | 44.64 | 1,693,337 | -0.09(-0.20%) |
May 08, 2023 | 44.73 | 44.85 | 44.71 | 44.73 | 739,668 | -0.22(-0.49%) |
May 05, 2023 | 44.86 | 45.00 | 44.82 | 44.95 | 845,841 | -0.12(-0.26%) |
May 04, 2023 | 45.07 | 45.35 | 44.99 | 45.07 | 1,216,092 | -0.12(-0.26%) |
May 03, 2023 | 45.04 | 45.20 | 44.99 | 45.18 | 1,496,407 | +0.27(+0.60%) |
May 02, 2023 | 44.63 | 44.91 | 44.56 | 44.91 | 3,382,299 | +0.45(+1.02%) |