Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.00 | 46.45 | 45.78 | 46.07 | 14,873,919 | +0.24(+0.53%) |
Jul 28, 2023 | 46.71 | 46.75 | 45.52 | 45.83 | 21,601,714 | -0.45(-0.98%) |
Jul 27, 2023 | 46.01 | 47.48 | 45.86 | 46.28 | 26,028,702 | +0.38(+0.82%) |
Jul 26, 2023 | 45.81 | 46.15 | 45.45 | 45.91 | 12,686,513 | +0.39(+0.85%) |
Jul 25, 2023 | 45.91 | 46.18 | 45.49 | 45.52 | 15,235,931 | -0.55(-1.20%) |
Jul 24, 2023 | 45.41 | 46.24 | 45.41 | 46.07 | 19,659,040 | +0.59(+1.30%) |
Jul 21, 2023 | 45.95 | 46.01 | 45.25 | 45.48 | 18,881,642 | -0.35(-0.76%) |
Jul 20, 2023 | 45.81 | 46.28 | 45.65 | 45.83 | 18,255,894 | -0.11(-0.23%) |
Jul 19, 2023 | 45.51 | 46.24 | 45.06 | 45.93 | 16,326,389 | +0.48(+1.06%) |
Jul 18, 2023 | 45.19 | 46.07 | 45.12 | 45.45 | 25,534,232 | +0.73(+1.64%) |
Jul 17, 2023 | 44.28 | 45.06 | 44.19 | 44.72 | 19,161,804 | +0.49(+1.11%) |
Jul 14, 2023 | 46.86 | 46.93 | 44.17 | 44.22 | 39,968,124 | -1.87(-4.05%) |
Jul 13, 2023 | 45.97 | 46.25 | 45.57 | 46.09 | 27,116,494 | +0.29(+0.63%) |
Jul 12, 2023 | 45.68 | 46.66 | 45.64 | 45.80 | 18,566,464 | +0.82(+1.83%) |
Jul 11, 2023 | 44.27 | 45.05 | 44.11 | 44.98 | 14,620,025 | +0.83(+1.88%) |
Jul 10, 2023 | 44.08 | 44.84 | 44.02 | 44.15 | 14,891,939 | -0.07(-0.15%) |
Jul 07, 2023 | 43.72 | 44.80 | 43.70 | 44.21 | 13,615,007 | +0.35(+0.79%) |
Jul 06, 2023 | 44.95 | 44.95 | 43.60 | 43.87 | 18,036,860 | -1.37(-3.03%) |
Jul 05, 2023 | 45.15 | 45.48 | 44.86 | 45.24 | 12,262,848 | +0.06(+0.13%) |
Jul 03, 2023 | 44.54 | 45.71 | 44.48 | 45.18 | 10,510,609 | +0.68(+1.52%) |
Jun 30, 2023 | 45.22 | 45.24 | 44.49 | 44.50 | 15,753,886 | -0.24(-0.54%) |
Jun 29, 2023 | 44.63 | 45.22 | 44.47 | 44.75 | 19,489,838 | +0.06(+0.13%) |
Jun 28, 2023 | 44.82 | 44.84 | 44.29 | 44.69 | 13,846,369 | -0.16(-0.37%) |
Jun 27, 2023 | 44.66 | 45.05 | 44.37 | 44.85 | 12,264,064 | +0.15(+0.35%) |
Jun 26, 2023 | 44.58 | 45.13 | 44.48 | 44.70 | 13,709,612 | +0.21(+0.48%) |
Jun 23, 2023 | 44.56 | 44.70 | 44.31 | 44.48 | 13,733,894 | -0.59(-1.31%) |
Jun 22, 2023 | 45.64 | 45.68 | 44.88 | 45.07 | 12,251,039 | -0.75(-1.65%) |
Jun 21, 2023 | 45.92 | 46.25 | 45.65 | 45.83 | 10,914,841 | -0.19(-0.42%) |
Jun 20, 2023 | 46.31 | 46.31 | 45.50 | 46.02 | 13,219,292 | -0.56(-1.20%) |
Jun 16, 2023 | 47.21 | 47.21 | 46.55 | 46.58 | 18,852,066 | -0.36(-0.76%) |
Jun 15, 2023 | 46.52 | 46.97 | 45.99 | 46.94 | 15,438,943 | +2.13(+4.75%) |
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |