Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 3,756,348 | +0.91(+2.00%) |
Jul 28, 2023 | 45.47 | 45.73 | 44.95 | 45.60 | 2,371,626 | +1.32(+2.98%) |
Jul 27, 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 3,000,753 | -0.72(-1.60%) |
Jul 26, 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 2,666,244 | +0.84(+1.90%) |
Jul 25, 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 3,290,254 | -1.44(-3.16%) |
Jul 24, 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 5,491,116 | +0.76(+1.69%) |
Jul 21, 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 4,706,924 | -0.98(-2.14%) |
Jul 20, 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 3,597,839 | -1.71(-3.60%) |
Jul 19, 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 4,338,402 | -0.42(-0.88%) |
Jul 18, 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 3,403,799 | -0.54(-1.11%) |
Jul 17, 2023 | 48.48 | 48.91 | 48.09 | 48.49 | 3,395,650 | +0.42(+0.87%) |
Jul 14, 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 6,073,228 | +0.45(+0.94%) |
Jul 13, 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 4,181,148 | +1.01(+2.17%) |
Jul 12, 2023 | 45.89 | 46.73 | 45.44 | 46.61 | 4,770,550 | +1.75(+3.90%) |
Jul 11, 2023 | 43.55 | 45.08 | 43.55 | 44.86 | 4,621,247 | +1.37(+3.15%) |
Jul 10, 2023 | 42.11 | 43.59 | 42.11 | 43.49 | 4,495,723 | +1.28(+3.03%) |
Jul 07, 2023 | 41.28 | 42.31 | 41.16 | 42.21 | 3,012,297 | +1.08(+2.63%) |
Jul 06, 2023 | 40.51 | 41.20 | 40.18 | 41.13 | 3,546,420 | +0.03(+0.07%) |
Jul 05, 2023 | 42.20 | 42.25 | 41.07 | 41.10 | 2,729,460 | -1.32(-3.11%) |
Jul 03, 2023 | 41.89 | 42.56 | 41.89 | 42.42 | 1,907,727 | +0.57(+1.36%) |
Jun 30, 2023 | 42.06 | 42.39 | 41.75 | 41.85 | 2,867,593 | -0.03(-0.07%) |
Jun 29, 2023 | 41.94 | 42.19 | 41.46 | 41.88 | 2,624,516 | -0.07(-0.17%) |
Jun 28, 2023 | 42.02 | 42.11 | 40.74 | 41.95 | 3,786,235 | -0.05(-0.12%) |
Jun 27, 2023 | 42.00 | 42.68 | 41.90 | 42.00 | 3,839,065 | +0.44(+1.06%) |
Jun 26, 2023 | 41.03 | 41.90 | 41.00 | 41.56 | 5,212,373 | +0.32(+0.78%) |
Jun 23, 2023 | 40.56 | 41.75 | 40.48 | 41.24 | 7,647,912 | +0.18(+0.44%) |
Jun 22, 2023 | 40.94 | 41.19 | 40.12 | 41.06 | 6,817,963 | +0.05(+0.12%) |
Jun 21, 2023 | 41.16 | 41.54 | 40.33 | 41.01 | 7,578,693 | -1.41(-3.32%) |
Jun 20, 2023 | 41.76 | 42.56 | 41.35 | 42.42 | 5,169,000 | +0.17(+0.40%) |
Jun 16, 2023 | 43.51 | 43.56 | 41.80 | 42.25 | 5,855,235 | -1.05(-2.42%) |
Jun 15, 2023 | 43.55 | 44.40 | 43.22 | 43.30 | 6,239,764 | +10.82(+33.31%) |
May 08, 2023 | 33.21 | 33.73 | 32.28 | 32.48 | 5,095,562 | -0.74(-2.23%) |
May 05, 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 5,546,338 | -0.37(-1.10%) |
May 04, 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 4,843,534 | +0.02(+0.06%) |
May 03, 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 12,859,234 | -1.02(-2.95%) |
May 02, 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 8,230,186 | -1.38(-3.84%) |