Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.75 | 44.36 | 43.69 | 44.31 | 10,370,891 | +1.01(+2.34%) |
Jul 28, 2023 | 43.54 | 43.54 | 42.68 | 43.30 | 9,716,810 | +0.34(+0.79%) |
Jul 27, 2023 | 43.36 | 44.00 | 42.85 | 42.96 | 13,505,914 | -0.12(-0.28%) |
Jul 26, 2023 | 42.90 | 43.61 | 42.57 | 43.08 | 12,863,901 | -0.28(-0.64%) |
Jul 25, 2023 | 42.65 | 43.91 | 42.55 | 43.36 | 19,663,242 | +1.58(+3.78%) |
Jul 24, 2023 | 40.41 | 42.29 | 40.37 | 41.78 | 16,796,894 | +1.48(+3.67%) |
Jul 21, 2023 | 42.00 | 42.00 | 40.19 | 40.30 | 11,639,863 | -1.27(-3.06%) |
Jul 20, 2023 | 41.43 | 42.18 | 40.99 | 41.57 | 17,173,192 | +1.21(+3.00%) |
Jul 19, 2023 | 39.81 | 40.43 | 39.45 | 40.36 | 15,116,874 | +0.26(+0.64%) |
Jul 18, 2023 | 39.90 | 40.55 | 39.75 | 40.10 | 9,007,218 | -0.05(-0.12%) |
Jul 17, 2023 | 39.75 | 40.22 | 39.52 | 40.15 | 8,102,165 | -0.62(-1.51%) |
Jul 14, 2023 | 41.77 | 41.77 | 40.60 | 40.77 | 13,233,605 | -0.99(-2.38%) |
Jul 13, 2023 | 40.87 | 41.92 | 40.87 | 41.76 | 16,279,777 | +1.50(+3.72%) |
Jul 12, 2023 | 40.14 | 40.60 | 39.95 | 40.26 | 11,912,352 | +1.00(+2.54%) |
Jul 11, 2023 | 38.89 | 39.38 | 38.52 | 39.26 | 11,686,543 | +0.72(+1.87%) |
Jul 10, 2023 | 37.81 | 38.57 | 37.79 | 38.54 | 9,226,287 | +0.34(+0.88%) |
Jul 07, 2023 | 37.61 | 38.70 | 37.38 | 38.20 | 11,286,095 | +0.72(+1.93%) |
Jul 06, 2023 | 37.86 | 38.17 | 36.78 | 37.48 | 17,744,738 | -1.26(-3.24%) |
Jul 05, 2023 | 39.73 | 39.77 | 38.35 | 38.74 | 13,773,733 | -1.56(-3.88%) |
Jul 03, 2023 | 39.95 | 40.84 | 39.82 | 40.30 | 6,994,815 | +0.75(+1.90%) |
Jun 30, 2023 | 39.46 | 39.64 | 38.99 | 39.55 | 12,782,133 | +0.64(+1.65%) |
Jun 29, 2023 | 38.49 | 38.95 | 38.16 | 38.90 | 10,718,133 | +0.13(+0.33%) |
Jun 28, 2023 | 39.30 | 39.30 | 38.32 | 38.78 | 14,971,115 | -1.18(-2.94%) |
Jun 27, 2023 | 39.12 | 40.05 | 39.00 | 39.95 | 12,223,093 | +1.13(+2.90%) |
Jun 26, 2023 | 38.01 | 39.12 | 38.01 | 38.83 | 9,234,954 | +0.89(+2.35%) |
Jun 23, 2023 | 38.04 | 38.11 | 37.47 | 37.94 | 12,599,101 | -1.33(-3.40%) |
Jun 22, 2023 | 39.04 | 39.32 | 38.71 | 39.27 | 11,022,445 | -0.05(-0.13%) |
Jun 21, 2023 | 38.53 | 39.59 | 38.47 | 39.32 | 10,647,094 | +0.37(+0.94%) |
Jun 20, 2023 | 39.10 | 39.21 | 38.14 | 38.95 | 12,096,274 | -0.48(-1.23%) |
Jun 16, 2023 | 39.34 | 39.70 | 39.13 | 39.44 | 16,328,869 | -0.19(-0.47%) |
Jun 15, 2023 | 39.56 | 40.05 | 39.42 | 39.63 | 12,839,840 | +0.02(+0.05%) |
Jun 14, 2023 | 40.14 | 40.29 | 39.07 | 39.61 | 10,678,049 | +0.24(+0.60%) |
Jun 13, 2023 | 38.80 | 39.67 | 38.73 | 39.37 | 17,342,918 | +1.98(+5.29%) |
Jun 12, 2023 | 37.05 | 37.76 | 36.46 | 37.39 | 10,844,908 | -0.07(-0.18%) |
Jun 09, 2023 | 37.37 | 37.62 | 37.12 | 37.46 | 9,376,411 | +0.05(+0.13%) |
Jun 08, 2023 | 37.45 | 37.64 | 36.99 | 37.41 | 9,514,420 | +0.27(+0.72%) |
Jun 07, 2023 | 37.36 | 37.88 | 37.11 | 37.15 | 15,464,108 | -0.17(-0.45%) |
Jun 06, 2023 | 36.50 | 37.38 | 36.50 | 37.31 | 9,024,733 | +0.69(+1.89%) |
Jun 05, 2023 | 36.98 | 37.08 | 35.86 | 36.62 | 11,255,484 | -0.15(-0.40%) |
Jun 02, 2023 | 36.87 | 37.14 | 36.21 | 36.77 | 20,685,026 | +1.70(+4.85%) |
Jun 01, 2023 | 34.47 | 35.48 | 34.29 | 35.07 | 14,168,100 | +1.12(+3.29%) |
May 31, 2023 | 33.35 | 34.03 | 32.93 | 33.95 | 17,083,390 | +0.11(+0.32%) |
May 30, 2023 | 34.33 | 34.35 | 33.46 | 33.84 | 13,447,017 | -0.53(-1.55%) |
May 26, 2023 | 34.48 | 34.73 | 34.08 | 34.38 | 14,261,009 | +1.13(+3.39%) |
May 25, 2023 | 33.02 | 33.35 | 32.69 | 33.25 | 12,537,394 | +0.42(+1.26%) |
May 24, 2023 | 33.71 | 33.74 | 32.68 | 32.83 | 17,888,674 | -1.45(-4.24%) |
May 23, 2023 | 34.82 | 34.84 | 34.11 | 34.29 | 11,226,967 | -0.93(-2.64%) |
May 22, 2023 | 35.32 | 35.63 | 35.20 | 35.22 | 6,352,072 | -0.11(-0.31%) |
May 19, 2023 | 35.62 | 35.83 | 35.03 | 35.33 | 8,820,361 | +0.05(+0.14%) |
May 18, 2023 | 34.72 | 35.45 | 34.44 | 35.28 | 9,976,583 | -0.14(-0.39%) |
May 17, 2023 | 35.92 | 36.11 | 35.00 | 35.41 | 14,621,969 | +0.56(+1.62%) |
May 16, 2023 | 35.54 | 35.89 | 34.77 | 34.85 | 13,088,823 | -0.87(-2.44%) |
May 15, 2023 | 34.83 | 35.84 | 34.56 | 35.72 | 13,188,424 | +1.13(+3.26%) |
May 12, 2023 | 34.31 | 34.59 | 33.98 | 34.59 | 11,068,277 | +0.44(+1.30%) |
May 11, 2023 | 34.37 | 34.56 | 33.90 | 34.15 | 17,293,204 | -1.68(-4.69%) |
May 10, 2023 | 36.53 | 36.58 | 35.11 | 35.83 | 12,080,732 | -0.42(-1.15%) |
May 09, 2023 | 35.89 | 36.50 | 35.75 | 36.25 | 11,260,219 | +0.10(+0.27%) |
May 08, 2023 | 36.78 | 37.00 | 36.03 | 36.15 | 9,380,834 | +0.09(+0.25%) |
May 05, 2023 | 35.50 | 36.30 | 35.35 | 36.06 | 13,695,163 | +1.24(+3.55%) |
May 04, 2023 | 35.77 | 35.92 | 34.37 | 34.82 | 19,343,848 | -1.10(-3.06%) |
May 03, 2023 | 36.28 | 36.66 | 35.86 | 35.92 | 12,695,659 | -0.27(-0.74%) |
May 02, 2023 | 36.63 | 36.76 | 35.83 | 36.19 | 10,836,902 | -1.02(-2.74%) |