Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.33 | 42.62 | 42.25 | 42.45 | 9,275,064 | -0.07(-0.15%) |
Jul 28, 2023 | 42.71 | 42.85 | 42.46 | 42.52 | 6,319,052 | -0.10(-0.24%) |
Jul 27, 2023 | 42.68 | 42.94 | 42.59 | 42.62 | 4,869,462 | +0.04(+0.09%) |
Jul 26, 2023 | 42.47 | 42.85 | 42.38 | 42.58 | 5,278,670 | +0.09(+0.22%) |
Jul 25, 2023 | 42.53 | 42.62 | 42.21 | 42.49 | 6,916,325 | -0.13(-0.31%) |
Jul 24, 2023 | 42.59 | 42.88 | 42.59 | 42.62 | 5,347,525 | +0.00(+0.00%) |
Jul 21, 2023 | 42.69 | 42.72 | 42.39 | 42.62 | 6,853,962 | -0.06(-0.13%) |
Jul 20, 2023 | 42.71 | 42.85 | 42.57 | 42.68 | 7,080,376 | +0.26(+0.62%) |
Jul 19, 2023 | 42.62 | 42.74 | 42.39 | 42.42 | 6,525,463 | -0.01(-0.02%) |
Jul 18, 2023 | 42.43 | 42.72 | 42.29 | 42.43 | 5,704,128 | +0.01(+0.02%) |
Jul 17, 2023 | 42.36 | 42.52 | 42.25 | 42.42 | 4,796,974 | -0.10(-0.24%) |
Jul 14, 2023 | 42.69 | 42.70 | 42.39 | 42.52 | 5,200,311 | -0.08(-0.20%) |
Jul 13, 2023 | 42.58 | 42.74 | 42.28 | 42.60 | 6,335,894 | -0.10(-0.24%) |
Jul 12, 2023 | 42.75 | 42.96 | 42.59 | 42.71 | 5,692,279 | +0.05(+0.11%) |
Jul 11, 2023 | 42.01 | 42.71 | 42.01 | 42.66 | 7,743,550 | +0.64(+1.53%) |
Jul 10, 2023 | 43.18 | 43.23 | 41.77 | 42.01 | 12,490,755 | -0.96(-2.24%) |
Jul 07, 2023 | 43.09 | 43.28 | 42.92 | 42.98 | 8,982,324 | -0.10(-0.24%) |
Jul 06, 2023 | 42.90 | 43.31 | 42.72 | 43.08 | 9,611,397 | +0.10(+0.24%) |
Jul 05, 2023 | 42.68 | 43.03 | 42.50 | 42.98 | 9,489,790 | +0.06(+0.13%) |
Jul 03, 2023 | 42.24 | 42.92 | 42.06 | 42.92 | 6,573,368 | +0.58(+1.37%) |
Jun 30, 2023 | 42.13 | 42.44 | 42.04 | 42.34 | 9,679,008 | +0.31(+0.73%) |
Jun 29, 2023 | 41.52 | 42.04 | 41.43 | 42.03 | 6,825,942 | +0.44(+1.06%) |
Jun 28, 2023 | 41.28 | 41.60 | 40.96 | 41.59 | 7,767,807 | +0.15(+0.36%) |
Jun 27, 2023 | 41.28 | 41.48 | 41.11 | 41.44 | 6,754,115 | +0.07(+0.18%) |
Jun 26, 2023 | 40.66 | 41.39 | 40.59 | 41.37 | 9,627,118 | +0.79(+1.93%) |
Jun 23, 2023 | 41.00 | 41.21 | 40.51 | 40.58 | 9,570,634 | -0.32(-0.78%) |
Jun 22, 2023 | 41.22 | 41.31 | 40.84 | 40.90 | 5,375,030 | -0.18(-0.43%) |
Jun 21, 2023 | 40.63 | 41.18 | 40.56 | 41.08 | 7,315,075 | +0.45(+1.10%) |
Jun 20, 2023 | 41.15 | 41.20 | 40.63 | 40.63 | 8,598,627 | -0.56(-1.36%) |
Jun 16, 2023 | 41.33 | 41.38 | 41.05 | 41.19 | 14,617,939 | -0.07(-0.18%) |
Jun 15, 2023 | 41.24 | 41.41 | 41.15 | 41.27 | 9,075,443 | +0.19(+0.45%) |
Jun 14, 2023 | 41.97 | 42.04 | 40.99 | 41.08 | 12,771,604 | -0.81(-1.94%) |
Jun 13, 2023 | 41.68 | 42.04 | 41.50 | 41.89 | 9,945,604 | +0.21(+0.51%) |
Jun 12, 2023 | 41.43 | 41.75 | 41.32 | 41.68 | 7,115,634 | +0.28(+0.69%) |
Jun 09, 2023 | 41.56 | 41.70 | 41.35 | 41.40 | 7,308,643 | -0.13(-0.31%) |
Jun 08, 2023 | 41.40 | 41.55 | 41.10 | 41.53 | 6,340,709 | +0.24(+0.58%) |
Jun 07, 2023 | 40.94 | 41.47 | 40.85 | 41.29 | 9,577,349 | +0.40(+0.99%) |
Jun 06, 2023 | 40.92 | 41.03 | 40.73 | 40.89 | 8,048,182 | +0.02(+0.04%) |
Jun 05, 2023 | 41.47 | 41.59 | 40.75 | 40.87 | 8,101,518 | -0.63(-1.52%) |
Jun 02, 2023 | 40.75 | 41.54 | 40.65 | 41.50 | 7,873,714 | +0.69(+1.68%) |
Jun 01, 2023 | 40.86 | 41.13 | 40.62 | 40.81 | 9,571,722 | +0.15(+0.36%) |
May 31, 2023 | 40.51 | 40.69 | 40.30 | 40.67 | 12,097,004 | +0.09(+0.23%) |
May 30, 2023 | 40.75 | 40.76 | 40.02 | 40.57 | 10,030,617 | -0.27(-0.65%) |
May 26, 2023 | 40.98 | 41.15 | 40.82 | 40.84 | 6,006,400 | -0.05(-0.13%) |
May 25, 2023 | 40.97 | 41.12 | 40.70 | 40.89 | 7,492,651 | -0.26(-0.62%) |
May 24, 2023 | 41.15 | 41.36 | 41.01 | 41.15 | 5,899,074 | +0.02(+0.04%) |
May 23, 2023 | 41.26 | 41.43 | 41.10 | 41.13 | 6,737,385 | +0.00(+0.00%) |
May 22, 2023 | 41.48 | 41.67 | 41.06 | 41.13 | 7,068,020 | -0.34(-0.82%) |
May 19, 2023 | 41.44 | 41.64 | 41.21 | 41.47 | 7,162,499 | +0.21(+0.51%) |
May 18, 2023 | 41.23 | 41.35 | 40.80 | 41.26 | 7,195,720 | -0.25(-0.60%) |
May 17, 2023 | 41.36 | 41.65 | 41.08 | 41.51 | 6,898,938 | +0.23(+0.55%) |
May 16, 2023 | 41.56 | 41.85 | 41.27 | 41.28 | 6,737,113 | -0.43(-1.03%) |
May 15, 2023 | 41.87 | 42.03 | 41.55 | 41.71 | 5,374,203 | -0.10(-0.24%) |
May 12, 2023 | 41.70 | 41.92 | 41.47 | 41.81 | 6,125,762 | +0.00(+0.00%) |
May 11, 2023 | 41.79 | 41.84 | 41.39 | 41.81 | 7,031,279 | -0.25(-0.59%) |
May 10, 2023 | 42.37 | 42.53 | 41.64 | 42.06 | 9,166,493 | -0.46(-1.08%) |
May 09, 2023 | 42.63 | 42.72 | 42.25 | 42.52 | 4,808,056 | -0.16(-0.36%) |
May 08, 2023 | 42.75 | 42.86 | 42.59 | 42.67 | 4,843,567 | -0.07(-0.17%) |
May 05, 2023 | 42.26 | 42.90 | 42.19 | 42.74 | 6,512,838 | +0.51(+1.21%) |
May 04, 2023 | 42.48 | 42.59 | 41.72 | 42.23 | 8,018,824 | -0.37(-0.86%) |
May 03, 2023 | 43.25 | 43.36 | 42.58 | 42.60 | 7,137,713 | -0.60(-1.38%) |
May 02, 2023 | 43.67 | 43.68 | 42.60 | 43.19 | 8,306,946 | -0.55(-1.26%) |