Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.57 | 46.09 | 45.48 | 46.02 | 7,240,914 | +0.54(+1.18%) |
Jul 28, 2023 | 45.82 | 45.91 | 45.26 | 45.48 | 8,317,653 | -0.03(-0.07%) |
Jul 27, 2023 | 45.79 | 45.92 | 45.16 | 45.51 | 8,880,029 | -0.68(-1.46%) |
Jul 26, 2023 | 46.20 | 46.54 | 45.73 | 46.19 | 8,097,141 | -0.01(-0.02%) |
Jul 25, 2023 | 46.42 | 46.55 | 45.21 | 46.20 | 13,477,073 | -1.03(-2.19%) |
Jul 24, 2023 | 47.86 | 48.00 | 47.09 | 47.24 | 9,481,468 | -1.06(-2.20%) |
Jul 21, 2023 | 48.65 | 48.84 | 48.04 | 48.30 | 8,955,958 | -0.14(-0.29%) |
Jul 20, 2023 | 47.88 | 48.54 | 47.45 | 48.44 | 10,640,748 | +0.14(+0.29%) |
Jul 19, 2023 | 47.86 | 48.37 | 47.65 | 48.30 | 9,085,084 | +0.18(+0.37%) |
Jul 18, 2023 | 46.57 | 48.14 | 46.48 | 48.12 | 11,702,434 | +1.56(+3.35%) |
Jul 17, 2023 | 46.25 | 46.95 | 46.08 | 46.56 | 9,754,743 | +0.31(+0.67%) |
Jul 14, 2023 | 47.53 | 47.57 | 45.70 | 46.25 | 18,273,026 | -1.11(-2.35%) |
Jul 13, 2023 | 49.39 | 49.45 | 46.89 | 47.36 | 33,129,572 | -0.24(-0.50%) |
Jul 12, 2023 | 48.35 | 48.68 | 47.53 | 47.60 | 15,607,980 | -0.70(-1.46%) |
Jul 11, 2023 | 48.23 | 48.44 | 47.66 | 48.31 | 10,003,082 | +0.20(+0.41%) |
Jul 10, 2023 | 47.48 | 48.26 | 47.31 | 48.11 | 10,212,699 | +0.58(+1.21%) |
Jul 07, 2023 | 47.15 | 48.04 | 46.80 | 47.53 | 14,707,113 | +0.55(+1.16%) |
Jul 06, 2023 | 47.64 | 48.10 | 46.90 | 46.99 | 15,201,265 | -1.18(-2.45%) |
Jul 05, 2023 | 47.37 | 48.46 | 47.31 | 48.17 | 10,566,979 | +0.56(+1.17%) |
Jul 03, 2023 | 47.10 | 47.82 | 47.10 | 47.61 | 6,351,694 | +0.42(+0.88%) |
Jun 30, 2023 | 46.31 | 47.38 | 46.15 | 47.20 | 13,433,058 | +1.22(+2.66%) |
Jun 29, 2023 | 46.41 | 47.07 | 45.88 | 45.97 | 15,353,372 | -0.40(-0.86%) |
Jun 28, 2023 | 45.93 | 46.57 | 45.72 | 46.37 | 17,300,824 | +0.62(+1.35%) |
Jun 27, 2023 | 43.36 | 45.93 | 43.06 | 45.76 | 26,127,302 | +2.93(+6.84%) |
Jun 26, 2023 | 42.54 | 43.26 | 42.35 | 42.83 | 10,918,277 | +0.28(+0.65%) |
Jun 23, 2023 | 41.94 | 42.69 | 41.79 | 42.55 | 20,009,414 | -0.08(-0.19%) |
Jun 22, 2023 | 42.30 | 42.79 | 42.17 | 42.63 | 7,249,184 | +0.15(+0.35%) |
Jun 21, 2023 | 42.18 | 42.73 | 42.05 | 42.48 | 9,128,346 | +0.31(+0.73%) |
Jun 20, 2023 | 42.11 | 42.33 | 41.82 | 42.17 | 12,312,106 | -0.31(-0.72%) |
Jun 16, 2023 | 42.55 | 42.85 | 42.24 | 42.48 | 12,308,402 | -0.09(-0.21%) |
Jun 15, 2023 | 41.44 | 42.71 | 41.35 | 42.57 | 14,563,932 | +0.69(+1.64%) |
Jun 14, 2023 | 41.41 | 41.92 | 41.18 | 41.88 | 13,132,942 | +0.63(+1.52%) |
Jun 13, 2023 | 40.10 | 41.34 | 39.91 | 41.26 | 14,432,283 | +1.35(+3.38%) |
Jun 12, 2023 | 39.29 | 39.93 | 39.25 | 39.91 | 11,035,899 | +0.91(+2.34%) |
Jun 09, 2023 | 38.84 | 39.61 | 38.80 | 39.00 | 15,056,479 | +0.17(+0.43%) |
Jun 08, 2023 | 37.96 | 38.93 | 37.96 | 38.83 | 14,993,232 | +0.87(+2.30%) |
Jun 07, 2023 | 37.57 | 37.98 | 37.33 | 37.95 | 10,343,629 | +0.59(+1.57%) |
Jun 06, 2023 | 36.38 | 37.40 | 36.34 | 37.37 | 5,782,222 | +0.54(+1.46%) |
Jun 05, 2023 | 36.81 | 36.95 | 36.29 | 36.83 | 9,078,211 | +0.09(+0.24%) |
Jun 02, 2023 | 36.64 | 37.37 | 36.36 | 36.74 | 8,996,217 | +0.63(+1.73%) |
Jun 01, 2023 | 36.16 | 36.54 | 35.74 | 36.12 | 7,821,379 | +0.05(+0.14%) |
May 31, 2023 | 36.60 | 36.65 | 35.62 | 36.07 | 10,032,254 | +0.05(+0.14%) |
May 30, 2023 | 36.03 | 36.66 | 35.84 | 36.02 | 8,715,107 | +0.39(+1.09%) |
May 26, 2023 | 35.49 | 35.99 | 35.45 | 35.63 | 6,752,512 | +0.14(+0.39%) |
May 25, 2023 | 34.85 | 35.56 | 34.78 | 35.49 | 6,925,363 | +0.81(+2.35%) |
May 24, 2023 | 35.30 | 35.48 | 34.26 | 34.68 | 8,866,943 | -0.97(-2.73%) |
May 23, 2023 | 35.48 | 36.37 | 35.05 | 35.65 | 10,710,855 | +0.45(+1.27%) |
May 22, 2023 | 35.81 | 36.08 | 34.95 | 35.20 | 9,076,727 | -0.13(-0.37%) |
May 19, 2023 | 35.67 | 35.74 | 34.76 | 35.33 | 9,064,642 | -0.30(-0.84%) |
May 18, 2023 | 35.63 | 35.86 | 35.28 | 35.63 | 9,855,082 | -0.04(-0.11%) |
May 17, 2023 | 34.05 | 35.92 | 33.97 | 35.67 | 17,078,864 | +2.09(+6.24%) |
May 16, 2023 | 33.41 | 33.99 | 33.12 | 33.58 | 8,710,499 | +0.10(+0.30%) |
May 15, 2023 | 33.11 | 33.49 | 32.82 | 33.48 | 7,640,470 | +0.49(+1.47%) |
May 12, 2023 | 33.14 | 33.31 | 32.61 | 32.99 | 8,999,539 | +0.01(+0.03%) |
May 11, 2023 | 33.31 | 33.39 | 32.77 | 32.98 | 7,673,360 | -0.58(-1.72%) |
May 10, 2023 | 34.40 | 34.48 | 32.87 | 33.56 | 9,090,806 | -0.40(-1.17%) |
May 09, 2023 | 33.69 | 34.17 | 33.46 | 33.95 | 5,887,447 | +0.00(+0.00%) |
May 08, 2023 | 33.99 | 34.18 | 33.49 | 33.95 | 8,788,193 | +0.26(+0.77%) |
May 05, 2023 | 33.20 | 33.94 | 33.08 | 33.69 | 8,761,400 | +0.85(+2.60%) |
May 04, 2023 | 33.70 | 33.73 | 32.45 | 32.84 | 11,774,199 | -1.04(-3.08%) |
May 03, 2023 | 34.28 | 34.56 | 33.80 | 33.88 | 11,243,857 | -0.40(-1.16%) |
May 02, 2023 | 34.25 | 34.42 | 33.64 | 34.28 | 10,083,367 | -0.19(-0.55%) |