Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.17 | 45.61 | 44.95 | 45.24 | 15,147,490 | +0.24(+0.53%) |
Jul 28, 2023 | 45.86 | 45.90 | 44.70 | 45.00 | 21,999,028 | -0.45(-0.98%) |
Jul 27, 2023 | 45.18 | 46.62 | 45.03 | 45.45 | 26,507,440 | +0.37(+0.82%) |
Jul 26, 2023 | 44.98 | 45.32 | 44.63 | 45.08 | 12,919,852 | +0.38(+0.85%) |
Jul 25, 2023 | 45.08 | 45.35 | 44.67 | 44.70 | 15,516,161 | -0.54(-1.20%) |
Jul 24, 2023 | 44.59 | 45.41 | 44.59 | 45.24 | 20,020,622 | +0.58(+1.30%) |
Jul 21, 2023 | 45.12 | 45.18 | 44.44 | 44.66 | 19,228,926 | -0.34(-0.76%) |
Jul 20, 2023 | 44.98 | 45.45 | 44.83 | 45.00 | 18,591,668 | -0.10(-0.23%) |
Jul 19, 2023 | 44.69 | 45.41 | 44.25 | 45.10 | 16,626,675 | +0.47(+1.06%) |
Jul 18, 2023 | 44.37 | 45.24 | 44.31 | 44.63 | 26,003,876 | +0.72(+1.64%) |
Jul 17, 2023 | 43.48 | 44.25 | 43.40 | 43.91 | 19,514,240 | +0.48(+1.11%) |
Jul 14, 2023 | 46.02 | 46.08 | 43.37 | 43.42 | 40,703,248 | -1.83(-4.05%) |
Jul 13, 2023 | 45.14 | 45.42 | 44.74 | 45.26 | 27,615,238 | +0.28(+0.63%) |
Jul 12, 2023 | 44.86 | 45.82 | 44.82 | 44.97 | 18,907,950 | +0.81(+1.83%) |
Jul 11, 2023 | 43.47 | 44.24 | 43.31 | 44.17 | 14,888,926 | +0.82(+1.88%) |
Jul 10, 2023 | 43.28 | 44.03 | 43.23 | 43.35 | 15,165,842 | -0.07(-0.15%) |
Jul 07, 2023 | 42.93 | 43.99 | 42.91 | 43.42 | 13,865,423 | +0.34(+0.79%) |
Jul 06, 2023 | 44.14 | 44.14 | 42.82 | 43.07 | 18,368,608 | -1.35(-3.03%) |
Jul 05, 2023 | 44.34 | 44.66 | 44.05 | 44.42 | 12,488,395 | +0.06(+0.13%) |
Jul 03, 2023 | 43.74 | 44.88 | 43.68 | 44.36 | 10,703,927 | +0.66(+1.52%) |
Jun 30, 2023 | 44.40 | 44.42 | 43.69 | 43.70 | 16,043,642 | -0.24(-0.54%) |
Jun 29, 2023 | 43.82 | 44.41 | 43.67 | 43.94 | 19,848,310 | +0.06(+0.13%) |
Jun 28, 2023 | 44.01 | 44.03 | 43.49 | 43.88 | 14,101,041 | -0.16(-0.37%) |
Jun 27, 2023 | 43.85 | 44.24 | 43.57 | 44.04 | 12,489,633 | +0.15(+0.35%) |
Jun 26, 2023 | 43.78 | 44.32 | 43.68 | 43.89 | 13,961,769 | +0.21(+0.48%) |
Jun 23, 2023 | 43.76 | 43.89 | 43.51 | 43.68 | 13,986,498 | -0.58(-1.31%) |
Jun 22, 2023 | 44.82 | 44.86 | 44.07 | 44.26 | 12,476,368 | -0.74(-1.65%) |
Jun 21, 2023 | 45.09 | 45.41 | 44.83 | 45.00 | 11,115,594 | -0.19(-0.42%) |
Jun 20, 2023 | 45.48 | 45.48 | 44.68 | 45.19 | 13,462,431 | -0.55(-1.20%) |
Jun 16, 2023 | 46.36 | 46.36 | 45.71 | 45.74 | 19,198,808 | -0.35(-0.76%) |
Jun 15, 2023 | 45.68 | 46.12 | 45.16 | 46.09 | 15,722,906 | +2.09(+4.75%) |
May 08, 2023 | 44.50 | 44.75 | 43.92 | 44.00 | 9,227,277 | +0.04(+0.09%) |
May 05, 2023 | 43.47 | 44.14 | 43.35 | 43.97 | 14,101,158 | +1.35(+3.16%) |
May 04, 2023 | 42.75 | 43.09 | 41.84 | 42.62 | 21,710,402 | -0.73(-1.69%) |
May 03, 2023 | 43.79 | 44.23 | 43.31 | 43.35 | 15,337,150 | -0.31(-0.72%) |
May 02, 2023 | 44.44 | 44.67 | 43.24 | 43.66 | 20,488,124 | -1.19(-2.65%) |