Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 1,632,687 | +0.62(+1.49%) |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 3,070,172 | -1.67(-3.86%) |
Jul 27, 2023 | 43.22 | 43.86 | 42.78 | 43.25 | 2,549,087 | +0.38(+0.89%) |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 1,362,322 | -0.19(-0.44%) |
Jul 25, 2023 | 42.47 | 43.23 | 41.68 | 43.06 | 2,223,233 | +0.73(+1.72%) |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 895,944 | -0.07(-0.17%) |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 1,096,663 | +0.16(+0.38%) |
Jul 20, 2023 | 41.81 | 42.89 | 41.53 | 42.24 | 1,752,209 | +0.09(+0.21%) |
Jul 19, 2023 | 41.89 | 42.35 | 41.46 | 42.15 | 2,021,565 | +0.57(+1.37%) |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 2,381,066 | +0.16(+0.39%) |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 2,354,627 | -0.04(-0.10%) |
Jul 14, 2023 | 42.26 | 42.41 | 40.58 | 41.46 | 4,147,250 | -2.34(-5.34%) |
Jul 13, 2023 | 43.74 | 43.98 | 43.20 | 43.80 | 2,364,377 | +0.13(+0.30%) |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 1,704,456 | -0.37(-0.84%) |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 1,265,685 | +0.86(+1.99%) |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 1,878,113 | -0.01(-0.02%) |
Jul 07, 2023 | 42.46 | 43.80 | 42.31 | 43.19 | 1,555,709 | +0.80(+1.89%) |
Jul 06, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 1,543,502 | -0.53(-1.23%) |
Jul 05, 2023 | 42.01 | 43.03 | 41.90 | 42.92 | 2,844,639 | +0.62(+1.47%) |
Jul 03, 2023 | 42.57 | 42.72 | 42.25 | 42.30 | 777,325 | -0.19(-0.45%) |
Jun 30, 2023 | 43.10 | 43.16 | 42.42 | 42.49 | 1,380,261 | -0.07(-0.16%) |
Jun 29, 2023 | 41.64 | 42.60 | 41.48 | 42.56 | 1,421,008 | +0.90(+2.16%) |
Jun 28, 2023 | 41.60 | 41.70 | 41.05 | 41.66 | 1,601,405 | -0.09(-0.22%) |
Jun 27, 2023 | 41.24 | 41.95 | 41.03 | 41.75 | 1,062,270 | +0.58(+1.41%) |
Jun 26, 2023 | 41.08 | 41.84 | 41.08 | 41.17 | 1,129,761 | +0.15(+0.37%) |
Jun 23, 2023 | 41.05 | 41.36 | 40.84 | 41.02 | 2,550,676 | -0.50(-1.20%) |
Jun 22, 2023 | 41.82 | 42.00 | 41.18 | 41.52 | 1,280,045 | -0.35(-0.84%) |
Jun 21, 2023 | 42.52 | 42.56 | 41.55 | 41.87 | 2,687,266 | -1.18(-2.74%) |
Jun 20, 2023 | 44.06 | 44.30 | 42.94 | 43.05 | 2,354,531 | -1.26(-2.84%) |
Jun 16, 2023 | 44.37 | 44.60 | 43.87 | 44.31 | 3,126,451 | +0.03(+0.07%) |
Jun 15, 2023 | 44.09 | 44.66 | 43.75 | 44.28 | 2,262,441 | +0.44(+1.00%) |
May 08, 2023 | 44.29 | 44.39 | 43.68 | 43.84 | 1,660,210 | -0.24(-0.54%) |
May 05, 2023 | 44.27 | 44.56 | 43.68 | 44.08 | 1,489,600 | +0.26(+0.59%) |
May 04, 2023 | 44.09 | 44.38 | 43.58 | 43.82 | 1,196,017 | -0.50(-1.13%) |
May 03, 2023 | 44.80 | 45.01 | 44.17 | 44.32 | 1,367,867 | -0.38(-0.85%) |
May 02, 2023 | 45.39 | 45.70 | 44.37 | 44.70 | 1,466,995 | -1.49(-3.23%) |