Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.49 | 46.00 | 45.40 | 45.93 | 7,254,706 | +0.54(+1.18%) |
Jul 28, 2023 | 45.74 | 45.82 | 45.17 | 45.40 | 8,333,496 | -0.03(-0.07%) |
Jul 27, 2023 | 45.71 | 45.83 | 45.07 | 45.43 | 8,896,944 | -0.68(-1.46%) |
Jul 26, 2023 | 46.11 | 46.45 | 45.64 | 46.10 | 8,112,564 | -0.01(-0.02%) |
Jul 25, 2023 | 46.33 | 46.46 | 45.12 | 46.11 | 13,502,744 | -1.03(-2.19%) |
Jul 24, 2023 | 47.77 | 47.91 | 47.00 | 47.15 | 9,499,528 | -1.06(-2.20%) |
Jul 21, 2023 | 48.56 | 48.75 | 47.95 | 48.21 | 8,973,017 | -0.14(-0.29%) |
Jul 20, 2023 | 47.79 | 48.45 | 47.36 | 48.35 | 10,661,016 | +0.14(+0.29%) |
Jul 19, 2023 | 47.77 | 48.28 | 47.56 | 48.21 | 9,102,389 | +0.18(+0.37%) |
Jul 18, 2023 | 46.48 | 48.05 | 46.39 | 48.03 | 11,724,724 | +1.56(+3.35%) |
Jul 17, 2023 | 46.16 | 46.86 | 45.99 | 46.47 | 9,773,323 | +0.31(+0.67%) |
Jul 14, 2023 | 47.44 | 47.48 | 45.61 | 46.16 | 18,307,830 | -1.11(-2.35%) |
Jul 13, 2023 | 49.30 | 49.36 | 46.80 | 47.27 | 33,192,676 | -0.24(-0.50%) |
Jul 12, 2023 | 48.26 | 48.59 | 47.44 | 47.51 | 15,637,710 | -0.70(-1.46%) |
Jul 11, 2023 | 48.14 | 48.34 | 47.57 | 48.22 | 10,022,136 | +0.20(+0.41%) |
Jul 10, 2023 | 47.39 | 48.17 | 47.22 | 48.02 | 10,232,152 | +0.57(+1.21%) |
Jul 07, 2023 | 47.06 | 47.95 | 46.71 | 47.44 | 14,735,127 | +0.55(+1.16%) |
Jul 06, 2023 | 47.55 | 48.01 | 46.81 | 46.90 | 15,230,220 | -1.18(-2.45%) |
Jul 05, 2023 | 47.28 | 48.37 | 47.22 | 48.08 | 10,587,107 | +0.55(+1.17%) |
Jul 03, 2023 | 47.01 | 47.73 | 47.01 | 47.52 | 6,363,793 | +0.42(+0.88%) |
Jun 30, 2023 | 46.22 | 47.29 | 46.07 | 47.11 | 13,458,645 | +1.22(+2.66%) |
Jun 29, 2023 | 46.32 | 46.98 | 45.79 | 45.89 | 15,382,617 | -0.40(-0.86%) |
Jun 28, 2023 | 45.85 | 46.48 | 45.63 | 46.28 | 17,333,778 | +0.61(+1.35%) |
Jun 27, 2023 | 43.28 | 45.85 | 42.97 | 45.67 | 26,177,068 | +2.92(+6.84%) |
Jun 26, 2023 | 42.46 | 43.18 | 42.27 | 42.75 | 10,939,073 | +0.28(+0.65%) |
Jun 23, 2023 | 41.86 | 42.61 | 41.71 | 42.47 | 20,047,528 | -0.08(-0.19%) |
Jun 22, 2023 | 42.22 | 42.71 | 42.09 | 42.55 | 7,262,992 | +0.15(+0.35%) |
Jun 21, 2023 | 42.10 | 42.65 | 41.97 | 42.40 | 9,145,733 | +0.31(+0.73%) |
Jun 20, 2023 | 42.03 | 42.25 | 41.75 | 42.09 | 12,335,558 | -0.31(-0.72%) |
Jun 16, 2023 | 42.47 | 42.77 | 42.16 | 42.40 | 12,331,847 | -0.09(-0.21%) |
Jun 15, 2023 | 41.36 | 42.63 | 41.27 | 42.49 | 14,591,673 | +0.68(+1.64%) |
Jun 14, 2023 | 41.33 | 41.84 | 41.10 | 41.80 | 13,157,957 | +0.62(+1.52%) |
Jun 13, 2023 | 40.02 | 41.26 | 39.83 | 41.18 | 14,459,773 | +1.35(+3.38%) |
Jun 12, 2023 | 39.22 | 39.85 | 39.18 | 39.83 | 11,056,920 | +0.91(+2.34%) |
Jun 09, 2023 | 38.76 | 39.54 | 38.72 | 38.92 | 15,085,158 | +0.17(+0.43%) |
Jun 08, 2023 | 37.89 | 38.85 | 37.89 | 38.75 | 15,021,791 | +0.87(+2.30%) |
Jun 07, 2023 | 37.49 | 37.91 | 37.26 | 37.88 | 10,363,331 | +0.58(+1.57%) |
Jun 06, 2023 | 36.32 | 37.33 | 36.28 | 37.30 | 5,793,236 | +0.54(+1.46%) |
Jun 05, 2023 | 36.74 | 36.88 | 36.22 | 36.76 | 9,095,503 | +0.09(+0.24%) |
Jun 02, 2023 | 36.57 | 37.30 | 36.30 | 36.67 | 9,013,353 | +0.62(+1.73%) |
Jun 01, 2023 | 36.09 | 36.47 | 35.67 | 36.05 | 7,836,277 | +0.05(+0.14%) |
May 31, 2023 | 36.53 | 36.58 | 35.55 | 36.00 | 10,051,363 | +0.05(+0.14%) |
May 30, 2023 | 35.96 | 36.59 | 35.77 | 35.95 | 8,731,707 | +0.39(+1.09%) |
May 26, 2023 | 35.42 | 35.92 | 35.38 | 35.56 | 6,765,374 | +0.14(+0.39%) |
May 25, 2023 | 34.78 | 35.49 | 34.71 | 35.42 | 6,938,554 | +0.81(+2.35%) |
May 24, 2023 | 35.24 | 35.41 | 34.19 | 34.61 | 8,883,833 | -0.97(-2.73%) |
May 23, 2023 | 35.41 | 36.31 | 34.99 | 35.58 | 10,731,257 | +0.45(+1.27%) |
May 22, 2023 | 35.74 | 36.01 | 34.88 | 35.14 | 9,094,016 | -0.13(-0.37%) |
May 19, 2023 | 35.60 | 35.67 | 34.69 | 35.27 | 9,081,909 | -0.30(-0.84%) |
May 18, 2023 | 35.56 | 35.79 | 35.22 | 35.56 | 9,873,854 | -0.04(-0.11%) |
May 17, 2023 | 33.99 | 35.85 | 33.91 | 35.60 | 17,111,396 | +2.09(+6.24%) |
May 16, 2023 | 33.34 | 33.93 | 33.05 | 33.51 | 8,727,091 | +0.10(+0.30%) |
May 15, 2023 | 33.05 | 33.42 | 32.76 | 33.41 | 7,655,023 | +0.49(+1.47%) |
May 12, 2023 | 33.08 | 33.24 | 32.55 | 32.93 | 9,016,681 | +0.01(+0.03%) |
May 11, 2023 | 33.24 | 33.33 | 32.71 | 32.92 | 7,687,976 | -0.57(-1.72%) |
May 10, 2023 | 34.33 | 34.41 | 32.81 | 33.49 | 9,108,122 | -0.40(-1.17%) |
May 09, 2023 | 33.63 | 34.10 | 33.39 | 33.89 | 5,898,661 | +0.00(+0.00%) |
May 08, 2023 | 33.93 | 34.12 | 33.42 | 33.89 | 8,804,932 | +0.26(+0.77%) |
May 05, 2023 | 33.13 | 33.88 | 33.02 | 33.63 | 8,778,088 | +0.85(+2.60%) |
May 04, 2023 | 33.64 | 33.67 | 32.38 | 32.78 | 11,796,626 | -1.04(-3.08%) |
May 03, 2023 | 34.21 | 34.49 | 33.74 | 33.82 | 11,265,274 | -0.40(-1.16%) |
May 02, 2023 | 34.19 | 34.35 | 33.58 | 34.21 | 10,102,573 | -0.19(-0.55%) |