Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.88 | 44.73 | 43.56 | 44.39 | 1,132,598 | +0.81(+1.86%) |
Jul 28, 2023 | 43.71 | 43.85 | 43.13 | 43.58 | 957,234 | +0.23(+0.53%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.24 | 43.35 | 1,851,935 | -1.22(-2.73%) |
Jul 26, 2023 | 45.28 | 45.31 | 44.16 | 44.57 | 2,703,293 | -0.60(-1.34%) |
Jul 25, 2023 | 44.27 | 45.21 | 44.23 | 45.17 | 2,244,840 | +1.07(+2.42%) |
Jul 24, 2023 | 43.80 | 44.14 | 43.36 | 44.10 | 1,393,615 | +0.35(+0.79%) |
Jul 21, 2023 | 43.37 | 43.96 | 43.25 | 43.75 | 1,034,035 | +0.21(+0.48%) |
Jul 20, 2023 | 44.23 | 44.44 | 43.46 | 43.55 | 1,598,762 | -0.85(-1.92%) |
Jul 19, 2023 | 44.27 | 44.68 | 44.12 | 44.40 | 1,497,609 | -0.08(-0.18%) |
Jul 18, 2023 | 44.34 | 45.00 | 44.02 | 44.48 | 1,046,605 | +0.49(+1.10%) |
Jul 17, 2023 | 43.84 | 44.33 | 43.62 | 43.99 | 863,963 | -0.29(-0.65%) |
Jul 14, 2023 | 44.25 | 44.69 | 43.94 | 44.28 | 1,034,180 | +0.11(+0.25%) |
Jul 13, 2023 | 43.96 | 44.26 | 43.81 | 44.17 | 1,406,957 | +0.50(+1.16%) |
Jul 12, 2023 | 42.37 | 43.82 | 42.28 | 43.66 | 2,525,035 | +2.01(+4.83%) |
Jul 11, 2023 | 42.08 | 42.31 | 41.59 | 41.65 | 906,790 | -0.19(-0.45%) |
Jul 10, 2023 | 40.91 | 42.03 | 40.91 | 41.84 | 1,336,261 | +0.68(+1.66%) |
Jul 07, 2023 | 41.01 | 41.88 | 41.01 | 41.16 | 1,818,138 | +0.14(+0.34%) |
Jul 06, 2023 | 41.96 | 42.06 | 40.76 | 41.02 | 2,659,404 | -1.33(-3.13%) |
Jul 05, 2023 | 43.74 | 43.92 | 42.35 | 42.35 | 2,050,185 | -1.18(-2.71%) |
Jul 03, 2023 | 42.88 | 43.71 | 42.69 | 43.53 | 763,186 | +0.73(+1.71%) |
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 44.24 | 1,209,024 | -6.94(-13.56%) | |
May 08, 2023 | 51.40 | 51.68 | 50.76 | 51.18 | 1,477,640 | -0.25(-0.48%) |
May 05, 2023 | 49.78 | 51.82 | 49.49 | 51.43 | 2,470,383 | +0.67(+1.32%) |
May 04, 2023 | 50.40 | 51.87 | 50.35 | 50.75 | 3,348,166 | +0.73(+1.46%) |
May 03, 2023 | 50.20 | 50.59 | 49.61 | 50.02 | 1,572,351 | -0.33(-0.65%) |
May 02, 2023 | 48.30 | 50.37 | 48.19 | 50.35 | 2,456,903 | +2.07(+4.29%) |