Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.61 | 47.93 | 47.15 | 47.50 | 14,543,620 | -0.03(-0.06%) |
Jul 28, 2023 | 47.52 | 47.77 | 46.94 | 47.53 | 11,677,866 | +0.67(+1.44%) |
Jul 27, 2023 | 48.12 | 48.35 | 46.63 | 46.86 | 22,035,666 | -0.81(-1.70%) |
Jul 26, 2023 | 46.68 | 48.02 | 46.45 | 47.67 | 30,791,624 | +2.16(+4.74%) |
Jul 25, 2023 | 46.43 | 46.81 | 45.25 | 45.51 | 35,756,968 | -0.88(-1.89%) |
Jul 24, 2023 | 45.16 | 46.53 | 45.16 | 46.39 | 18,585,988 | +1.14(+2.52%) |
Jul 21, 2023 | 46.29 | 46.29 | 45.08 | 45.25 | 20,420,626 | -0.58(-1.26%) |
Jul 20, 2023 | 45.85 | 46.02 | 44.97 | 45.82 | 26,923,582 | -0.18(-0.38%) |
Jul 19, 2023 | 44.88 | 46.11 | 44.40 | 46.00 | 31,572,846 | +1.39(+3.11%) |
Jul 18, 2023 | 42.85 | 44.70 | 42.81 | 44.61 | 30,681,140 | +1.80(+4.22%) |
Jul 17, 2023 | 41.95 | 43.09 | 41.78 | 42.81 | 14,883,190 | +0.73(+1.74%) |
Jul 14, 2023 | 43.29 | 43.31 | 41.71 | 42.08 | 23,284,114 | -0.80(-1.87%) |
Jul 13, 2023 | 42.43 | 43.15 | 42.09 | 42.88 | 16,489,196 | +0.72(+1.71%) |
Jul 12, 2023 | 42.19 | 42.74 | 41.86 | 42.15 | 20,055,300 | +0.83(+2.01%) |
Jul 11, 2023 | 40.92 | 41.46 | 40.54 | 41.32 | 13,485,522 | +0.55(+1.34%) |
Jul 10, 2023 | 40.31 | 41.30 | 40.13 | 40.78 | 14,310,894 | +0.32(+0.80%) |
Jul 07, 2023 | 39.53 | 40.84 | 39.53 | 40.46 | 16,221,322 | +0.86(+2.17%) |
Jul 06, 2023 | 39.56 | 39.80 | 38.84 | 39.60 | 21,687,180 | -0.61(-1.53%) |
Jul 05, 2023 | 40.30 | 40.80 | 39.82 | 40.21 | 13,261,131 | -0.54(-1.32%) |
Jul 03, 2023 | 40.00 | 40.94 | 39.90 | 40.75 | 10,660,224 | +0.92(+2.30%) |
Jun 30, 2023 | 40.76 | 40.76 | 39.81 | 39.83 | 18,300,892 | -0.46(-1.14%) |
Jun 29, 2023 | 40.03 | 40.71 | 40.01 | 40.29 | 19,043,934 | +0.74(+1.87%) |
Jun 28, 2023 | 39.56 | 39.70 | 39.08 | 39.55 | 15,542,840 | -0.21(-0.54%) |
Jun 27, 2023 | 39.21 | 40.12 | 38.74 | 39.76 | 16,146,543 | +0.66(+1.70%) |
Jun 26, 2023 | 38.94 | 39.77 | 38.88 | 39.10 | 16,951,748 | +0.49(+1.26%) |
Jun 23, 2023 | 38.67 | 39.30 | 38.42 | 38.61 | 23,416,432 | -0.57(-1.44%) |
Jun 22, 2023 | 40.34 | 40.35 | 38.94 | 39.18 | 26,222,920 | -1.28(-3.16%) |
Jun 21, 2023 | 40.92 | 41.01 | 40.38 | 40.46 | 15,719,408 | -0.63(-1.54%) |
Jun 20, 2023 | 41.49 | 41.56 | 40.84 | 41.09 | 14,114,446 | -0.54(-1.29%) |
Jun 16, 2023 | 42.36 | 42.53 | 41.28 | 41.63 | 19,949,476 | -0.58(-1.37%) |
Jun 15, 2023 | 41.08 | 42.34 | 41.05 | 42.21 | 19,045,998 | +0.79(+1.91%) |
Jun 14, 2023 | 42.75 | 43.06 | 41.11 | 41.42 | 28,218,824 | -1.25(-2.92%) |
Jun 13, 2023 | 41.83 | 42.86 | 41.35 | 42.66 | 21,951,146 | +0.97(+2.32%) |
Jun 12, 2023 | 42.16 | 42.97 | 41.26 | 41.70 | 33,589,784 | -0.31(-0.74%) |
Jun 09, 2023 | 42.62 | 42.62 | 41.76 | 42.00 | 14,976,434 | -0.58(-1.36%) |
Jun 08, 2023 | 42.82 | 42.94 | 41.89 | 42.58 | 22,419,168 | -0.51(-1.19%) |
Jun 07, 2023 | 42.28 | 43.47 | 41.87 | 43.10 | 34,726,000 | +1.38(+3.31%) |
Jun 06, 2023 | 39.66 | 42.33 | 39.52 | 41.71 | 33,728,592 | +1.97(+4.96%) |
Jun 05, 2023 | 40.36 | 40.87 | 39.31 | 39.74 | 22,016,602 | -1.05(-2.58%) |
Jun 02, 2023 | 39.16 | 40.92 | 38.94 | 40.80 | 34,660,456 | +2.37(+6.16%) |
Jun 01, 2023 | 37.90 | 38.92 | 37.41 | 38.43 | 19,620,326 | +0.76(+2.03%) |
May 31, 2023 | 38.51 | 38.75 | 37.16 | 37.67 | 33,070,686 | -1.20(-3.08%) |
May 30, 2023 | 39.16 | 39.20 | 38.21 | 38.86 | 18,704,440 | -0.08(-0.20%) |
May 26, 2023 | 38.48 | 38.94 | 37.88 | 38.94 | 15,339,017 | +0.47(+1.23%) |
May 25, 2023 | 38.59 | 38.88 | 37.82 | 38.47 | 18,038,546 | -0.32(-0.82%) |
May 24, 2023 | 39.11 | 39.34 | 38.48 | 38.79 | 19,787,018 | -0.71(-1.79%) |
May 23, 2023 | 39.24 | 40.68 | 39.11 | 39.49 | 31,749,988 | +0.39(+0.99%) |
May 22, 2023 | 38.33 | 39.19 | 37.80 | 39.11 | 29,527,376 | +1.21(+3.19%) |
May 19, 2023 | 39.00 | 39.01 | 37.22 | 37.90 | 35,049,492 | -0.69(-1.78%) |
May 18, 2023 | 38.39 | 38.72 | 37.88 | 38.58 | 27,229,424 | +0.23(+0.60%) |
May 17, 2023 | 36.58 | 38.50 | 36.58 | 38.35 | 51,301,320 | +2.63(+7.36%) |
May 16, 2023 | 36.52 | 36.72 | 35.71 | 35.72 | 25,424,848 | -0.54(-1.49%) |
May 15, 2023 | 35.20 | 36.49 | 35.16 | 36.26 | 23,076,130 | +1.11(+3.16%) |
May 12, 2023 | 35.22 | 35.36 | 34.56 | 35.15 | 22,831,940 | +0.22(+0.64%) |
May 11, 2023 | 35.15 | 35.63 | 34.78 | 34.93 | 29,939,624 | -0.89(-2.48%) |
May 10, 2023 | 36.89 | 36.92 | 35.36 | 35.82 | 21,870,506 | -0.35(-0.96%) |
May 09, 2023 | 35.98 | 36.47 | 35.41 | 36.17 | 30,764,138 | -0.15(-0.43%) |
May 08, 2023 | 37.95 | 38.07 | 36.23 | 36.32 | 37,567,472 | -0.74(-2.01%) |
May 05, 2023 | 36.78 | 37.20 | 35.96 | 37.07 | 64,092,704 | +2.19(+6.29%) |
May 04, 2023 | 35.37 | 35.81 | 33.36 | 34.87 | 121,676,632 | -2.01(-5.45%) |
May 03, 2023 | 37.77 | 38.74 | 36.72 | 36.88 | 59,535,848 | -0.68(-1.80%) |
May 02, 2023 | 39.88 | 39.91 | 36.83 | 37.56 | 63,502,664 | -2.51(-6.27%) |