Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.45 | 44.89 | 44.20 | 44.34 | 16,273,505 | +0.03(+0.07%) |
Jul 28, 2023 | 44.93 | 45.24 | 44.07 | 44.31 | 21,097,336 | -0.12(-0.26%) |
Jul 27, 2023 | 43.61 | 45.50 | 43.54 | 44.43 | 32,240,578 | +2.39(+5.69%) |
Jul 26, 2023 | 42.41 | 42.50 | 41.76 | 42.04 | 18,015,162 | -0.38(-0.90%) |
Jul 25, 2023 | 42.26 | 42.64 | 42.26 | 42.42 | 14,479,814 | +0.01(+0.02%) |
Jul 24, 2023 | 42.23 | 42.62 | 42.14 | 42.41 | 15,662,946 | +0.39(+0.93%) |
Jul 21, 2023 | 42.36 | 42.62 | 41.98 | 42.02 | 54,850,780 | -0.31(-0.74%) |
Jul 20, 2023 | 42.03 | 42.54 | 41.91 | 42.33 | 18,380,208 | +0.49(+1.17%) |
Jul 19, 2023 | 41.37 | 41.96 | 41.35 | 41.84 | 19,031,850 | +0.26(+0.64%) |
Jul 18, 2023 | 41.14 | 41.92 | 41.12 | 41.58 | 19,110,008 | +0.34(+0.83%) |
Jul 17, 2023 | 41.00 | 41.41 | 40.67 | 41.23 | 17,771,566 | +0.08(+0.19%) |
Jul 14, 2023 | 41.08 | 41.41 | 40.95 | 41.16 | 13,371,826 | -0.54(-1.29%) |
Jul 13, 2023 | 41.81 | 41.87 | 41.36 | 41.70 | 17,503,308 | +0.22(+0.52%) |
Jul 12, 2023 | 41.37 | 41.68 | 41.30 | 41.48 | 18,210,186 | +0.32(+0.79%) |
Jul 11, 2023 | 41.13 | 41.42 | 40.78 | 41.16 | 15,977,294 | +0.16(+0.38%) |
Jul 10, 2023 | 40.89 | 41.50 | 40.89 | 41.00 | 20,032,888 | +0.41(+1.01%) |
Jul 07, 2023 | 40.28 | 41.03 | 40.12 | 40.59 | 14,645,856 | +0.22(+0.53%) |
Jul 06, 2023 | 40.26 | 40.59 | 40.04 | 40.37 | 12,638,837 | -0.26(-0.65%) |
Jul 05, 2023 | 40.74 | 40.91 | 40.27 | 40.64 | 13,246,206 | -0.27(-0.67%) |
Jul 03, 2023 | 40.15 | 40.97 | 40.06 | 40.91 | 8,552,159 | +0.49(+1.21%) |
Jun 30, 2023 | 40.63 | 40.74 | 40.28 | 40.42 | 16,737,476 | +0.08(+0.19%) |
Jun 29, 2023 | 40.26 | 40.60 | 40.18 | 40.34 | 11,463,275 | -0.19(-0.48%) |
Jun 28, 2023 | 40.82 | 40.90 | 40.19 | 40.54 | 16,651,160 | +0.18(+0.46%) |
Jun 27, 2023 | 39.27 | 40.46 | 39.27 | 40.35 | 15,405,673 | +0.89(+2.27%) |
Jun 26, 2023 | 39.18 | 39.67 | 39.08 | 39.46 | 18,795,658 | +0.46(+1.17%) |
Jun 23, 2023 | 39.22 | 39.41 | 38.86 | 39.00 | 19,652,482 | -0.48(-1.21%) |
Jun 22, 2023 | 39.59 | 39.64 | 39.11 | 39.48 | 13,367,108 | -0.04(-0.10%) |
Jun 21, 2023 | 39.50 | 39.83 | 39.22 | 39.52 | 13,679,680 | -0.02(-0.05%) |
Jun 20, 2023 | 40.12 | 40.19 | 39.52 | 39.54 | 14,252,269 | -0.54(-1.36%) |
Jun 16, 2023 | 40.51 | 40.53 | 39.98 | 40.08 | 35,087,312 | -0.26(-0.65%) |
Jun 15, 2023 | 39.69 | 40.42 | 39.59 | 40.34 | 16,123,268 | +0.61(+1.54%) |
Jun 14, 2023 | 39.61 | 40.10 | 39.51 | 39.73 | 19,146,686 | +0.16(+0.39%) |
Jun 13, 2023 | 39.81 | 40.01 | 39.52 | 39.58 | 12,921,037 | -0.01(-0.02%) |
Jun 12, 2023 | 39.10 | 39.69 | 39.01 | 39.58 | 17,269,860 | +0.45(+1.14%) |
Jun 09, 2023 | 39.16 | 39.38 | 39.01 | 39.14 | 12,481,244 | -0.23(-0.59%) |
Jun 08, 2023 | 39.22 | 39.41 | 38.91 | 39.37 | 11,063,882 | +0.12(+0.30%) |
Jun 07, 2023 | 38.43 | 39.37 | 38.37 | 39.25 | 18,971,208 | +0.87(+2.26%) |
Jun 06, 2023 | 38.85 | 38.92 | 38.20 | 38.39 | 14,702,341 | -0.32(-0.83%) |
Jun 05, 2023 | 38.21 | 38.75 | 38.15 | 38.71 | 24,714,342 | +0.58(+1.53%) |
Jun 02, 2023 | 37.49 | 38.48 | 37.43 | 38.13 | 25,290,224 | +0.15(+0.38%) |
Jun 01, 2023 | 38.50 | 38.50 | 37.63 | 37.98 | 31,304,208 | -0.30(-0.79%) |
May 31, 2023 | 38.15 | 38.40 | 37.79 | 38.28 | 55,150,944 | +0.18(+0.49%) |
May 30, 2023 | 38.06 | 38.68 | 38.03 | 38.10 | 24,991,860 | -0.31(-0.81%) |
May 26, 2023 | 38.20 | 38.59 | 38.03 | 38.41 | 36,819,940 | +0.38(+1.00%) |
May 25, 2023 | 38.40 | 38.78 | 37.94 | 38.03 | 28,877,976 | -0.87(-2.23%) |
May 24, 2023 | 39.41 | 39.48 | 38.80 | 38.89 | 21,539,428 | -0.39(-0.99%) |
May 23, 2023 | 40.09 | 40.37 | 39.27 | 39.28 | 20,141,528 | -0.84(-2.09%) |
May 22, 2023 | 40.36 | 40.53 | 40.05 | 40.12 | 13,951,416 | +0.06(+0.15%) |
May 19, 2023 | 40.38 | 40.46 | 39.87 | 40.06 | 18,223,510 | -0.13(-0.31%) |
May 18, 2023 | 38.75 | 40.24 | 38.74 | 40.19 | 19,331,994 | +0.99(+2.53%) |
May 17, 2023 | 38.78 | 39.37 | 38.65 | 39.20 | 13,513,945 | +0.53(+1.38%) |
May 16, 2023 | 39.00 | 39.09 | 38.46 | 38.66 | 12,677,408 | -0.45(-1.14%) |
May 15, 2023 | 39.28 | 39.40 | 38.98 | 39.11 | 13,866,444 | -0.01(-0.02%) |
May 12, 2023 | 39.35 | 39.46 | 38.93 | 39.12 | 17,646,120 | -0.16(-0.40%) |
May 11, 2023 | 38.71 | 39.42 | 38.70 | 39.27 | 19,533,974 | +0.50(+1.28%) |
May 10, 2023 | 38.85 | 38.85 | 38.21 | 38.78 | 19,740,462 | +0.23(+0.61%) |
May 09, 2023 | 39.31 | 39.40 | 38.50 | 38.54 | 23,969,316 | -0.94(-2.39%) |
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |