Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.00 | 46.45 | 45.78 | 46.07 | 14,873,919 | +0.24(+0.53%) |
Jul 28, 2023 | 46.71 | 46.75 | 45.52 | 45.83 | 21,601,714 | -0.45(-0.98%) |
Jul 27, 2023 | 46.01 | 47.48 | 45.86 | 46.28 | 26,028,702 | +0.38(+0.82%) |
Jul 26, 2023 | 45.81 | 46.15 | 45.45 | 45.91 | 12,686,513 | +0.39(+0.85%) |
Jul 25, 2023 | 45.91 | 46.18 | 45.49 | 45.52 | 15,235,931 | -0.55(-1.20%) |
Jul 24, 2023 | 45.41 | 46.24 | 45.41 | 46.07 | 19,659,040 | +0.59(+1.30%) |
Jul 21, 2023 | 45.95 | 46.01 | 45.25 | 45.48 | 18,881,642 | -0.35(-0.76%) |
Jul 20, 2023 | 45.81 | 46.28 | 45.65 | 45.83 | 18,255,894 | -0.11(-0.23%) |
Jul 19, 2023 | 45.51 | 46.24 | 45.06 | 45.93 | 16,326,389 | +0.48(+1.06%) |
Jul 18, 2023 | 45.19 | 46.07 | 45.12 | 45.45 | 25,534,232 | +0.73(+1.64%) |
Jul 17, 2023 | 44.28 | 45.06 | 44.19 | 44.72 | 19,161,804 | +0.49(+1.11%) |
Jul 14, 2023 | 46.86 | 46.93 | 44.17 | 44.22 | 39,968,124 | -1.87(-4.05%) |
Jul 13, 2023 | 45.97 | 46.25 | 45.57 | 46.09 | 27,116,494 | +0.29(+0.63%) |
Jul 12, 2023 | 45.68 | 46.66 | 45.64 | 45.80 | 18,566,464 | +0.82(+1.83%) |
Jul 11, 2023 | 44.27 | 45.05 | 44.11 | 44.98 | 14,620,025 | +0.83(+1.88%) |
Jul 10, 2023 | 44.08 | 44.84 | 44.02 | 44.15 | 14,891,939 | -0.07(-0.15%) |
Jul 07, 2023 | 43.72 | 44.80 | 43.70 | 44.21 | 13,615,007 | +0.35(+0.79%) |
Jul 06, 2023 | 44.95 | 44.95 | 43.60 | 43.87 | 18,036,860 | -1.37(-3.03%) |
Jul 05, 2023 | 45.15 | 45.48 | 44.86 | 45.24 | 12,262,848 | +0.06(+0.13%) |
Jul 03, 2023 | 44.54 | 45.71 | 44.48 | 45.18 | 10,510,609 | +0.68(+1.52%) |
Jun 30, 2023 | 45.22 | 45.24 | 44.49 | 44.50 | 15,753,886 | -0.24(-0.54%) |
Jun 29, 2023 | 44.63 | 45.22 | 44.47 | 44.75 | 19,489,838 | +0.06(+0.13%) |
Jun 28, 2023 | 44.82 | 44.84 | 44.29 | 44.69 | 13,846,369 | -0.16(-0.37%) |
Jun 27, 2023 | 44.66 | 45.05 | 44.37 | 44.85 | 12,264,064 | +0.15(+0.35%) |
Jun 26, 2023 | 44.58 | 45.13 | 44.48 | 44.70 | 13,709,612 | +0.21(+0.48%) |
Jun 23, 2023 | 44.56 | 44.70 | 44.31 | 44.48 | 13,733,894 | -0.59(-1.31%) |
Jun 22, 2023 | 45.64 | 45.68 | 44.88 | 45.07 | 12,251,039 | -0.75(-1.65%) |
Jun 21, 2023 | 45.92 | 46.25 | 45.65 | 45.83 | 10,914,841 | -0.19(-0.42%) |
Jun 20, 2023 | 46.31 | 46.31 | 45.50 | 46.02 | 13,219,292 | -0.56(-1.20%) |
Jun 16, 2023 | 47.21 | 47.21 | 46.55 | 46.58 | 18,852,066 | -0.36(-0.76%) |
Jun 15, 2023 | 46.52 | 46.97 | 45.99 | 46.94 | 15,438,943 | +0.31(+0.66%) |
Jun 14, 2023 | 47.20 | 47.63 | 45.97 | 46.63 | 22,812,056 | -0.43(-0.92%) |
Jun 13, 2023 | 46.83 | 47.77 | 46.83 | 47.07 | 14,572,069 | +0.23(+0.50%) |
Jun 12, 2023 | 46.66 | 46.88 | 46.37 | 46.83 | 14,278,076 | +0.14(+0.31%) |
Jun 09, 2023 | 46.50 | 46.95 | 46.31 | 46.69 | 12,153,218 | +0.19(+0.42%) |
Jun 08, 2023 | 46.14 | 46.64 | 45.94 | 46.50 | 12,477,023 | +0.09(+0.19%) |
Jun 07, 2023 | 45.89 | 46.57 | 45.59 | 46.41 | 16,000,504 | +0.76(+1.67%) |
Jun 06, 2023 | 44.65 | 45.92 | 44.61 | 45.64 | 14,671,003 | +0.95(+2.12%) |
Jun 05, 2023 | 44.81 | 44.97 | 44.28 | 44.70 | 12,890,066 | -0.08(-0.17%) |
Jun 02, 2023 | 43.95 | 45.12 | 43.85 | 44.77 | 20,127,240 | +1.43(+3.30%) |
Jun 01, 2023 | 43.19 | 43.83 | 42.83 | 43.34 | 16,300,681 | +0.50(+1.17%) |
May 31, 2023 | 42.73 | 42.93 | 42.25 | 42.84 | 18,778,444 | -0.37(-0.85%) |
May 30, 2023 | 43.24 | 43.39 | 42.77 | 43.21 | 12,858,302 | +0.10(+0.22%) |
May 26, 2023 | 42.98 | 43.16 | 42.52 | 43.11 | 12,375,526 | +0.36(+0.84%) |
May 25, 2023 | 42.82 | 43.31 | 42.42 | 42.75 | 18,787,468 | -0.25(-0.58%) |
May 24, 2023 | 43.65 | 43.73 | 42.73 | 43.01 | 24,555,794 | -1.37(-3.09%) |
May 23, 2023 | 44.31 | 45.25 | 44.27 | 44.38 | 14,273,032 | +0.12(+0.26%) |
May 22, 2023 | 44.44 | 44.56 | 43.93 | 44.26 | 14,968,619 | +0.08(+0.17%) |
May 19, 2023 | 44.91 | 45.17 | 44.10 | 44.18 | 15,948,349 | -0.66(-1.47%) |
May 18, 2023 | 45.41 | 45.41 | 44.33 | 44.84 | 19,050,068 | -0.67(-1.47%) |
May 17, 2023 | 44.25 | 45.54 | 44.25 | 45.51 | 16,920,248 | +1.74(+3.98%) |
May 16, 2023 | 44.40 | 44.62 | 43.75 | 43.77 | 9,522,503 | -0.74(-1.67%) |
May 15, 2023 | 44.17 | 44.76 | 44.10 | 44.51 | 12,319,716 | +0.58(+1.32%) |
May 12, 2023 | 44.78 | 44.83 | 43.57 | 43.93 | 13,255,039 | -0.56(-1.26%) |
May 11, 2023 | 44.21 | 44.59 | 43.91 | 44.49 | 12,590,763 | -0.33(-0.73%) |
May 10, 2023 | 45.58 | 45.62 | 44.06 | 44.82 | 12,265,292 | -0.14(-0.32%) |
May 09, 2023 | 44.38 | 45.20 | 44.26 | 44.97 | 10,539,952 | +0.15(+0.34%) |
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |