Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.23 | 48.74 | 48.05 | 48.60 | 4,312,210 | +0.31(+0.65%) |
Jul 28, 2023 | 47.70 | 48.30 | 47.63 | 48.29 | 3,623,458 | +2.44(+5.32%) |
Jul 27, 2023 | 46.53 | 46.56 | 45.77 | 45.85 | 2,704,982 | -0.67(-1.45%) |
Jul 26, 2023 | 45.64 | 46.60 | 45.63 | 46.52 | 5,256,610 | +0.70(+1.53%) |
Jul 25, 2023 | 46.45 | 46.61 | 45.77 | 45.82 | 3,859,656 | +0.55(+1.21%) |
Jul 24, 2023 | 44.09 | 45.63 | 43.97 | 45.27 | 15,118,158 | +0.99(+2.23%) |
Jul 21, 2023 | 44.61 | 44.68 | 44.18 | 44.29 | 1,916,575 | -0.01(-0.02%) |
Jul 20, 2023 | 44.31 | 44.53 | 44.15 | 44.30 | 3,236,382 | -0.21(-0.46%) |
Jul 19, 2023 | 44.76 | 45.10 | 44.47 | 44.50 | 3,277,196 | +0.17(+0.37%) |
Jul 18, 2023 | 44.67 | 44.80 | 44.05 | 44.34 | 2,987,743 | -0.93(-2.05%) |
Jul 17, 2023 | 45.02 | 45.36 | 44.70 | 45.26 | 2,547,287 | -0.25(-0.56%) |
Jul 14, 2023 | 45.71 | 45.73 | 45.39 | 45.52 | 3,500,071 | -0.79(-1.71%) |
Jul 13, 2023 | 45.79 | 46.38 | 45.79 | 46.31 | 6,696,205 | +0.94(+2.06%) |
Jul 12, 2023 | 44.89 | 45.50 | 44.83 | 45.37 | 5,850,603 | +1.15(+2.60%) |
Jul 11, 2023 | 44.01 | 44.29 | 43.69 | 44.22 | 4,392,873 | +0.37(+0.85%) |
Jul 10, 2023 | 43.45 | 43.99 | 43.39 | 43.85 | 4,204,306 | +0.01(+0.02%) |
Jul 07, 2023 | 43.19 | 44.09 | 43.17 | 43.84 | 3,689,160 | +0.91(+2.11%) |
Jul 06, 2023 | 43.06 | 43.22 | 42.72 | 42.93 | 3,297,116 | -1.08(-2.46%) |
Jul 05, 2023 | 44.07 | 44.14 | 43.84 | 44.02 | 2,902,082 | -0.36(-0.81%) |
Jul 03, 2023 | 44.47 | 44.79 | 44.26 | 44.38 | 2,901,589 | +0.71(+1.63%) |
Jun 30, 2023 | 43.63 | 43.88 | 43.51 | 43.66 | 6,953,901 | +0.43(+0.99%) |
Jun 29, 2023 | 43.21 | 43.33 | 43.13 | 43.23 | 4,676,022 | -0.66(-1.51%) |
Jun 28, 2023 | 43.91 | 43.91 | 43.60 | 43.90 | 2,955,180 | -0.35(-0.79%) |
Jun 27, 2023 | 44.05 | 44.28 | 43.99 | 44.25 | 2,887,223 | +0.96(+2.21%) |
Jun 26, 2023 | 43.35 | 43.62 | 43.25 | 43.29 | 1,540,240 | +0.18(+0.41%) |
Jun 23, 2023 | 43.36 | 43.43 | 42.98 | 43.12 | 2,871,147 | -0.93(-2.11%) |
Jun 22, 2023 | 44.06 | 44.18 | 43.78 | 44.05 | 2,221,888 | -0.18(-0.40%) |
Jun 21, 2023 | 44.33 | 44.54 | 44.07 | 44.22 | 2,748,390 | -0.38(-0.85%) |
Jun 20, 2023 | 45.23 | 45.31 | 44.53 | 44.60 | 4,933,715 | -1.89(-4.07%) |
Jun 16, 2023 | 47.08 | 47.08 | 46.31 | 46.49 | 3,794,052 | -0.13(-0.27%) |
Jun 15, 2023 | 46.46 | 46.62 | 46.19 | 46.62 | 4,489,014 | +0.53(+1.16%) |
May 08, 2023 | 46.31 | 46.31 | 45.93 | 46.09 | 2,142,703 | +0.11(+0.23%) |
May 05, 2023 | 45.72 | 46.05 | 45.50 | 45.98 | 2,346,936 | +0.50(+1.10%) |
May 04, 2023 | 45.24 | 45.68 | 45.24 | 45.48 | 3,792,494 | +0.76(+1.70%) |
May 03, 2023 | 44.76 | 44.97 | 44.57 | 44.72 | 3,789,782 | -0.09(-0.19%) |
May 02, 2023 | 45.24 | 45.24 | 44.56 | 44.81 | 3,331,948 | -0.84(-1.83%) |