Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.37 | 44.87 | 43.60 | 43.76 | 8,157,027 | -0.49(-1.11%) |
Jul 28, 2023 | 43.23 | 45.06 | 43.22 | 44.25 | 9,736,170 | +1.33(+3.09%) |
Jul 27, 2023 | 44.79 | 45.29 | 42.57 | 42.92 | 16,010,884 | -5.05(-10.53%) |
Jul 26, 2023 | 47.29 | 48.04 | 47.29 | 47.97 | 6,744,492 | +0.48(+1.01%) |
Jul 25, 2023 | 48.24 | 48.64 | 47.26 | 47.49 | 6,522,009 | -0.62(-1.29%) |
Jul 24, 2023 | 47.58 | 48.14 | 47.32 | 48.11 | 4,786,690 | +0.59(+1.24%) |
Jul 21, 2023 | 48.38 | 48.51 | 47.49 | 47.52 | 10,997,574 | -0.49(-1.02%) |
Jul 20, 2023 | 47.95 | 48.13 | 47.21 | 48.01 | 9,495,863 | -0.19(-0.39%) |
Jul 19, 2023 | 47.40 | 48.27 | 47.15 | 48.20 | 6,165,367 | +0.98(+2.08%) |
Jul 18, 2023 | 46.12 | 47.27 | 46.12 | 47.22 | 5,645,978 | +0.83(+1.78%) |
Jul 17, 2023 | 45.28 | 46.56 | 45.18 | 46.39 | 5,282,015 | +0.68(+1.48%) |
Jul 14, 2023 | 45.27 | 45.93 | 45.04 | 45.71 | 4,203,338 | +0.36(+0.80%) |
Jul 13, 2023 | 45.93 | 46.02 | 45.30 | 45.35 | 4,244,633 | -0.28(-0.60%) |
Jul 12, 2023 | 46.69 | 46.72 | 45.55 | 45.62 | 5,054,625 | -0.48(-1.04%) |
Jul 11, 2023 | 45.22 | 46.55 | 45.18 | 46.10 | 5,085,070 | +1.21(+2.69%) |
Jul 10, 2023 | 43.38 | 44.98 | 43.37 | 44.90 | 4,784,842 | +1.39(+3.19%) |
Jul 07, 2023 | 42.95 | 43.81 | 42.94 | 43.51 | 4,326,362 | +0.40(+0.93%) |
Jul 06, 2023 | 43.52 | 43.70 | 42.81 | 43.11 | 4,651,405 | -1.16(-2.62%) |
Jul 05, 2023 | 44.46 | 44.50 | 43.87 | 44.27 | 3,452,550 | -0.20(-0.44%) |
Jul 03, 2023 | 43.90 | 45.05 | 43.84 | 44.46 | 2,819,073 | +0.53(+1.21%) |
Jun 30, 2023 | 44.24 | 44.36 | 43.54 | 43.93 | 5,302,004 | +0.09(+0.20%) |
Jun 29, 2023 | 44.15 | 44.15 | 43.58 | 43.84 | 3,334,956 | -0.24(-0.54%) |
Jun 28, 2023 | 43.67 | 44.09 | 43.49 | 44.08 | 4,258,641 | +0.36(+0.83%) |
Jun 27, 2023 | 42.84 | 43.79 | 42.74 | 43.72 | 4,840,991 | +0.99(+2.32%) |
Jun 26, 2023 | 42.72 | 43.02 | 42.53 | 42.72 | 3,611,913 | +0.09(+0.21%) |
Jun 23, 2023 | 42.74 | 43.06 | 42.37 | 42.63 | 6,344,578 | -0.49(-1.14%) |
Jun 22, 2023 | 43.40 | 43.40 | 42.87 | 43.13 | 3,684,947 | -0.23(-0.52%) |
Jun 21, 2023 | 44.06 | 44.06 | 43.33 | 43.35 | 3,810,284 | -0.73(-1.65%) |
Jun 20, 2023 | 44.17 | 44.71 | 43.86 | 44.08 | 4,247,524 | -0.22(-0.49%) |
Jun 16, 2023 | 44.84 | 44.97 | 44.15 | 44.30 | 8,739,657 | -0.55(-1.23%) |
Jun 15, 2023 | 44.18 | 44.92 | 43.63 | 44.85 | 5,146,963 | +0.54(+1.22%) |
Jun 14, 2023 | 44.82 | 44.93 | 43.88 | 44.31 | 4,735,461 | -0.44(-0.99%) |
Jun 13, 2023 | 44.53 | 44.85 | 44.24 | 44.75 | 4,288,476 | +0.39(+0.89%) |
Jun 12, 2023 | 45.07 | 45.14 | 44.26 | 44.35 | 6,256,686 | -0.68(-1.51%) |
Jun 09, 2023 | 44.87 | 45.75 | 44.87 | 45.03 | 5,137,035 | +0.20(+0.44%) |
Jun 08, 2023 | 44.78 | 45.28 | 44.58 | 44.84 | 5,400,035 | +0.54(+1.22%) |
Jun 07, 2023 | 44.47 | 44.99 | 44.09 | 44.30 | 5,761,389 | -0.12(-0.27%) |
Jun 06, 2023 | 44.45 | 44.60 | 44.08 | 44.41 | 4,615,873 | -0.11(-0.24%) |
Jun 05, 2023 | 44.01 | 44.57 | 43.54 | 44.52 | 5,759,487 | +0.88(+2.03%) |
Jun 02, 2023 | 42.60 | 43.73 | 42.54 | 43.64 | 4,721,802 | +1.11(+2.61%) |
Jun 01, 2023 | 42.07 | 42.85 | 41.81 | 42.53 | 5,325,677 | +0.71(+1.69%) |
May 31, 2023 | 42.53 | 42.53 | 41.30 | 41.82 | 7,828,030 | -0.82(-1.91%) |
May 30, 2023 | 43.25 | 43.47 | 42.36 | 42.63 | 5,020,218 | -0.72(-1.67%) |
May 26, 2023 | 42.58 | 43.54 | 42.54 | 43.36 | 5,247,097 | +0.72(+1.70%) |
May 25, 2023 | 42.12 | 42.69 | 41.96 | 42.63 | 6,956,745 | +0.31(+0.74%) |
May 24, 2023 | 42.97 | 43.02 | 42.06 | 42.32 | 3,567,536 | -0.47(-1.10%) |
May 23, 2023 | 43.01 | 43.18 | 42.18 | 42.79 | 4,234,678 | -0.33(-0.77%) |
May 22, 2023 | 42.93 | 43.23 | 42.76 | 43.12 | 4,801,772 | +0.63(+1.47%) |
May 19, 2023 | 43.08 | 43.19 | 42.18 | 42.50 | 4,377,122 | -0.63(-1.45%) |
May 18, 2023 | 42.82 | 43.18 | 42.46 | 43.12 | 3,315,867 | +0.23(+0.55%) |
May 17, 2023 | 42.09 | 42.97 | 41.99 | 42.89 | 4,545,193 | +0.83(+1.98%) |
May 16, 2023 | 43.61 | 43.61 | 42.05 | 42.06 | 5,699,989 | -2.05(-4.65%) |
May 15, 2023 | 43.90 | 44.45 | 43.55 | 44.11 | 4,293,503 | +0.21(+0.49%) |
May 12, 2023 | 44.67 | 44.79 | 43.63 | 43.90 | 3,775,782 | -0.85(-1.90%) |
May 11, 2023 | 44.79 | 44.86 | 44.44 | 44.75 | 3,935,285 | -0.04(-0.09%) |
May 10, 2023 | 45.17 | 45.30 | 44.21 | 44.78 | 4,397,107 | +0.01(+0.02%) |
May 09, 2023 | 44.86 | 45.30 | 44.49 | 44.77 | 3,872,288 | -0.39(-0.87%) |
May 08, 2023 | 44.76 | 45.29 | 44.44 | 45.17 | 3,868,809 | +0.57(+1.27%) |
May 05, 2023 | 43.71 | 44.68 | 43.62 | 44.60 | 5,326,791 | +1.22(+2.82%) |
May 04, 2023 | 43.95 | 43.96 | 43.27 | 43.38 | 3,377,826 | -0.38(-0.87%) |
May 03, 2023 | 44.27 | 44.74 | 43.60 | 43.76 | 4,794,475 | -0.34(-0.78%) |
May 02, 2023 | 44.58 | 44.63 | 43.51 | 44.10 | 4,128,160 | -0.53(-1.18%) |