Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.60 | 44.97 | 44.19 | 44.56 | 753,140 | -0.04(-0.09%) |
Jul 28, 2023 | 43.75 | 44.66 | 43.49 | 44.60 | 800,440 | +1.24(+2.87%) |
Jul 27, 2023 | 43.80 | 44.18 | 43.01 | 43.35 | 1,228,536 | -0.42(-0.97%) |
Jul 26, 2023 | 44.60 | 45.81 | 43.43 | 43.78 | 1,696,577 | +0.30(+0.69%) |
Jul 25, 2023 | 43.68 | 43.98 | 43.24 | 43.48 | 1,064,267 | -0.07(-0.16%) |
Jul 24, 2023 | 42.68 | 43.82 | 42.67 | 43.54 | 1,203,473 | +0.99(+2.34%) |
Jul 21, 2023 | 42.86 | 42.96 | 42.30 | 42.55 | 887,834 | -0.17(-0.41%) |
Jul 20, 2023 | 42.79 | 42.88 | 42.33 | 42.72 | 696,167 | +0.00(+0.00%) |
Jul 19, 2023 | 43.25 | 43.53 | 42.62 | 42.72 | 807,774 | -0.14(-0.32%) |
Jul 18, 2023 | 42.48 | 43.30 | 42.48 | 42.86 | 755,647 | +0.46(+1.09%) |
Jul 17, 2023 | 41.89 | 42.42 | 41.76 | 42.40 | 930,914 | +0.21(+0.50%) |
Jul 14, 2023 | 42.52 | 42.59 | 41.89 | 42.18 | 748,394 | -0.42(-1.00%) |
Jul 13, 2023 | 42.36 | 42.86 | 42.36 | 42.61 | 781,333 | +0.42(+1.01%) |
Jul 12, 2023 | 42.85 | 42.91 | 42.17 | 42.18 | 712,280 | -0.26(-0.61%) |
Jul 11, 2023 | 42.59 | 43.01 | 42.14 | 42.44 | 818,957 | +0.12(+0.27%) |
Jul 10, 2023 | 42.87 | 43.30 | 41.98 | 42.33 | 919,842 | -0.22(-0.52%) |
Jul 07, 2023 | 42.94 | 43.05 | 42.28 | 42.55 | 803,494 | -0.62(-1.43%) |
Jul 06, 2023 | 43.42 | 43.69 | 43.10 | 43.17 | 575,190 | -0.42(-0.97%) |
Jul 05, 2023 | 43.86 | 43.97 | 43.27 | 43.59 | 804,507 | -0.69(-1.57%) |
Jul 03, 2023 | 43.59 | 44.46 | 43.59 | 44.29 | 554,057 | +0.88(+2.02%) |
Jun 30, 2023 | 43.47 | 43.55 | 42.71 | 43.41 | 764,703 | +0.15(+0.36%) |
Jun 29, 2023 | 43.22 | 43.99 | 43.00 | 43.26 | 734,831 | +0.18(+0.43%) |
Jun 28, 2023 | 42.75 | 43.09 | 42.20 | 43.07 | 703,531 | +0.22(+0.52%) |
Jun 27, 2023 | 43.54 | 43.65 | 42.53 | 42.85 | 748,984 | -0.86(-1.96%) |
Jun 26, 2023 | 42.96 | 43.89 | 42.86 | 43.71 | 691,705 | +0.86(+2.00%) |
Jun 23, 2023 | 43.41 | 43.78 | 42.78 | 42.85 | 795,946 | -0.59(-1.35%) |
Jun 22, 2023 | 43.67 | 43.79 | 43.06 | 43.44 | 805,062 | -0.01(-0.02%) |
Jun 21, 2023 | 44.04 | 44.13 | 42.45 | 43.45 | 1,149,797 | -1.00(-2.26%) |
Jun 20, 2023 | 45.74 | 45.85 | 44.16 | 44.45 | 973,040 | -1.58(-3.44%) |
Jun 16, 2023 | 48.19 | 48.41 | 45.92 | 46.03 | 1,587,408 | -1.88(-3.93%) |
Jun 15, 2023 | 47.89 | 48.13 | 47.55 | 47.91 | 612,954 | +0.18(+0.38%) |
Jun 14, 2023 | 47.27 | 48.03 | 46.99 | 47.73 | 714,654 | +0.66(+1.39%) |
Jun 13, 2023 | 47.85 | 48.08 | 46.91 | 47.08 | 849,999 | -0.77(-1.61%) |
Jun 12, 2023 | 47.66 | 48.21 | 47.51 | 47.85 | 573,110 | +0.18(+0.38%) |
Jun 09, 2023 | 46.83 | 48.17 | 46.83 | 47.66 | 810,679 | +0.90(+1.92%) |
Jun 08, 2023 | 46.19 | 46.94 | 45.80 | 46.77 | 630,619 | +0.50(+1.08%) |
Jun 07, 2023 | 45.33 | 46.52 | 44.75 | 46.26 | 816,027 | +0.96(+2.13%) |
Jun 06, 2023 | 45.26 | 45.45 | 44.89 | 45.30 | 671,644 | -0.13(-0.28%) |
Jun 05, 2023 | 45.68 | 46.21 | 45.29 | 45.43 | 605,887 | -0.45(-0.99%) |
Jun 02, 2023 | 45.71 | 46.29 | 45.58 | 45.88 | 560,487 | +0.49(+1.08%) |
Jun 01, 2023 | 45.91 | 46.12 | 45.08 | 45.39 | 612,007 | -0.48(-1.05%) |
May 31, 2023 | 45.63 | 46.17 | 45.44 | 45.87 | 899,920 | +0.07(+0.15%) |
May 30, 2023 | 46.77 | 46.77 | 45.57 | 45.80 | 608,310 | -1.10(-2.34%) |
May 26, 2023 | 47.61 | 48.13 | 46.51 | 46.90 | 799,772 | -0.92(-1.92%) |
May 25, 2023 | 46.43 | 47.90 | 46.30 | 47.82 | 515,646 | +1.20(+2.57%) |
May 24, 2023 | 47.24 | 47.31 | 46.57 | 46.62 | 632,501 | -0.44(-0.94%) |
May 23, 2023 | 46.77 | 47.23 | 46.06 | 47.07 | 849,852 | +0.61(+1.31%) |
May 22, 2023 | 46.60 | 46.76 | 45.88 | 46.46 | 706,085 | +0.04(+0.08%) |
May 19, 2023 | 46.63 | 46.69 | 46.05 | 46.42 | 745,146 | +0.15(+0.33%) |
May 18, 2023 | 45.96 | 46.41 | 45.67 | 46.26 | 868,172 | +0.20(+0.44%) |
May 17, 2023 | 44.91 | 46.07 | 44.62 | 46.06 | 661,039 | +1.29(+2.89%) |
May 16, 2023 | 44.89 | 45.32 | 44.57 | 44.77 | 624,912 | -0.30(-0.66%) |
May 15, 2023 | 45.53 | 45.90 | 44.87 | 45.07 | 632,983 | -0.32(-0.70%) |
May 12, 2023 | 46.22 | 46.38 | 45.32 | 45.39 | 508,143 | -0.82(-1.77%) |
May 11, 2023 | 45.78 | 46.36 | 45.71 | 46.21 | 860,503 | +0.17(+0.38%) |
May 10, 2023 | 45.09 | 46.26 | 44.76 | 46.03 | 736,813 | +1.00(+2.23%) |
May 09, 2023 | 46.79 | 46.81 | 45.01 | 45.03 | 771,016 | -1.85(-3.95%) |
May 08, 2023 | 48.70 | 48.70 | 46.87 | 46.88 | 723,850 | -1.76(-3.61%) |
May 05, 2023 | 47.35 | 49.19 | 47.33 | 48.64 | 1,173,921 | +1.68(+3.57%) |
May 04, 2023 | 45.68 | 47.05 | 45.52 | 46.96 | 850,416 | +1.12(+2.44%) |
May 03, 2023 | 44.84 | 46.14 | 44.78 | 45.84 | 1,423,013 | +1.08(+2.41%) |
May 02, 2023 | 45.14 | 45.14 | 43.97 | 44.76 | 1,479,495 | -0.37(-0.81%) |