Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.11 | 89.05 | 84.88 | 86.85 | 1,232,974 | -0.01(-0.01%) |
Jul 28, 2023 | 86.96 | 88.13 | 83.80 | 86.86 | 1,209,136 | +3.53(+4.24%) |
Jul 27, 2023 | 91.02 | 91.76 | 82.16 | 83.32 | 2,511,269 | -4.93(-5.58%) |
Jul 26, 2023 | 81.70 | 89.73 | 81.70 | 88.25 | 2,767,750 | +11.40(+14.83%) |
Jul 25, 2023 | 81.92 | 83.84 | 75.61 | 76.85 | 2,537,478 | -4.69(-5.75%) |
Jul 24, 2023 | 75.56 | 82.30 | 75.41 | 81.54 | 2,551,322 | +5.65(+7.45%) |
Jul 21, 2023 | 80.72 | 81.25 | 75.03 | 75.89 | 1,605,667 | -3.03(-3.83%) |
Jul 20, 2023 | 79.45 | 80.00 | 74.57 | 78.91 | 2,347,404 | -0.95(-1.19%) |
Jul 19, 2023 | 74.15 | 80.48 | 72.06 | 79.86 | 4,082,011 | +6.75(+9.23%) |
Jul 18, 2023 | 65.31 | 73.47 | 64.93 | 73.12 | 3,431,869 | +8.21(+12.64%) |
Jul 17, 2023 | 61.13 | 66.10 | 60.40 | 64.91 | 1,644,841 | +3.30(+5.36%) |
Jul 14, 2023 | 67.53 | 67.53 | 60.11 | 61.61 | 2,623,561 | -3.81(-5.82%) |
Jul 13, 2023 | 63.63 | 66.60 | 61.91 | 65.42 | 1,893,272 | +3.16(+5.08%) |
Jul 12, 2023 | 62.18 | 64.79 | 60.99 | 62.26 | 2,518,518 | +3.53(+6.02%) |
Jul 11, 2023 | 57.03 | 59.24 | 55.50 | 58.72 | 1,437,140 | +2.27(+4.02%) |
Jul 10, 2023 | 54.55 | 58.59 | 53.88 | 56.45 | 1,702,696 | +1.39(+2.53%) |
Jul 07, 2023 | 51.73 | 56.67 | 51.73 | 55.06 | 1,911,151 | +3.25(+6.27%) |
Jul 06, 2023 | 52.39 | 52.57 | 48.87 | 51.81 | 2,536,791 | -2.60(-4.79%) |
Jul 05, 2023 | 55.05 | 56.83 | 52.75 | 54.41 | 1,516,115 | -1.92(-3.41%) |
Jul 03, 2023 | 53.08 | 57.37 | 52.90 | 56.33 | 985,663 | +3.39(+6.40%) |
Jun 30, 2023 | 56.45 | 56.69 | 52.89 | 52.95 | 1,470,716 | -1.85(-3.38%) |
Jun 29, 2023 | 53.87 | 56.60 | 53.76 | 54.80 | 1,497,773 | +2.79(+5.37%) |
Jun 28, 2023 | 51.90 | 52.58 | 50.24 | 52.01 | 1,514,342 | -0.71(-1.36%) |
Jun 27, 2023 | 50.62 | 54.20 | 48.93 | 52.72 | 1,507,538 | +2.32(+4.60%) |
Jun 26, 2023 | 49.67 | 52.89 | 49.49 | 50.40 | 1,553,500 | +1.73(+3.56%) |
Jun 23, 2023 | 48.94 | 51.09 | 47.76 | 48.67 | 1,796,824 | -2.20(-4.33%) |
Jun 22, 2023 | 55.52 | 55.62 | 49.77 | 50.87 | 2,330,933 | -5.20(-9.27%) |
Jun 21, 2023 | 57.97 | 58.48 | 55.79 | 56.07 | 1,571,480 | -2.60(-4.44%) |
Jun 20, 2023 | 60.73 | 60.75 | 57.76 | 58.67 | 1,353,364 | -2.70(-4.40%) |
Jun 16, 2023 | 64.92 | 65.01 | 59.66 | 61.37 | 1,635,096 | -2.34(-3.68%) |
Jun 15, 2023 | 59.05 | 64.50 | 58.91 | 63.72 | 1,706,092 | +3.23(+5.33%) |
Jun 14, 2023 | 66.61 | 68.13 | 59.28 | 60.49 | 2,944,556 | -5.68(-8.59%) |
Jun 13, 2023 | 62.56 | 67.17 | 60.56 | 66.18 | 2,211,421 | +4.14(+6.67%) |
Jun 12, 2023 | 63.58 | 67.83 | 60.04 | 62.04 | 2,846,109 | -1.44(-2.27%) |
Jun 09, 2023 | 66.36 | 66.36 | 62.35 | 63.47 | 1,762,650 | -2.87(-4.32%) |
Jun 08, 2023 | 67.55 | 67.86 | 62.96 | 66.34 | 2,650,799 | -2.25(-3.29%) |
Jun 07, 2023 | 65.11 | 70.45 | 63.16 | 68.59 | 3,420,836 | +6.00(+9.58%) |
Jun 06, 2023 | 54.17 | 65.01 | 53.54 | 62.60 | 3,093,031 | +8.23(+15.14%) |
Jun 05, 2023 | 57.36 | 59.30 | 52.58 | 54.37 | 2,015,617 | -4.42(-7.52%) |
Jun 02, 2023 | 52.57 | 59.47 | 51.89 | 58.79 | 2,892,772 | +8.94(+17.93%) |
Jun 01, 2023 | 48.10 | 51.70 | 46.01 | 49.85 | 1,851,535 | +3.01(+6.43%) |
May 31, 2023 | 50.34 | 51.40 | 45.28 | 46.84 | 2,063,807 | -5.25(-10.07%) |
May 30, 2023 | 53.06 | 53.06 | 49.17 | 52.08 | 1,675,832 | -0.10(-0.19%) |
May 26, 2023 | 50.53 | 52.23 | 47.96 | 52.18 | 1,700,122 | +1.65(+3.27%) |
May 25, 2023 | 51.02 | 51.99 | 47.71 | 50.53 | 1,561,178 | -1.17(-2.26%) |
May 24, 2023 | 53.15 | 54.03 | 50.34 | 51.70 | 1,555,816 | -2.82(-5.17%) |
May 23, 2023 | 53.54 | 59.47 | 52.96 | 54.51 | 2,735,940 | +1.65(+3.13%) |
May 22, 2023 | 49.85 | 53.35 | 48.02 | 52.86 | 1,839,801 | +4.66(+9.68%) |
May 19, 2023 | 52.67 | 52.86 | 45.81 | 48.20 | 2,354,306 | -2.92(-5.70%) |
May 18, 2023 | 49.95 | 51.79 | 48.44 | 51.11 | 2,345,177 | +0.78(+1.54%) |
May 17, 2023 | 44.12 | 50.82 | 44.12 | 50.34 | 3,157,347 | +9.04(+21.88%) |
May 16, 2023 | 43.63 | 44.70 | 41.10 | 41.30 | 1,500,610 | -2.04(-4.71%) |
May 15, 2023 | 39.65 | 43.87 | 39.45 | 43.34 | 1,756,951 | +3.98(+10.12%) |
May 12, 2023 | 39.74 | 40.04 | 37.51 | 39.36 | 1,642,111 | +0.49(+1.25%) |
May 11, 2023 | 39.45 | 41.20 | 38.24 | 38.87 | 2,128,353 | -2.92(-6.98%) |
May 10, 2023 | 45.67 | 45.67 | 40.33 | 41.78 | 1,944,029 | -1.26(-2.93%) |
May 09, 2023 | 42.66 | 44.21 | 40.42 | 43.05 | 1,562,700 | -0.78(-1.77%) |
May 08, 2023 | 49.85 | 50.34 | 43.39 | 43.83 | 2,282,341 | -2.82(-6.04%) |
May 05, 2023 | 45.57 | 47.03 | 42.85 | 46.64 | 2,799,980 | +7.48(+19.11%) |
May 04, 2023 | 40.62 | 42.85 | 33.62 | 39.16 | 6,434,620 | -7.97(-16.91%) |
May 03, 2023 | 50.43 | 54.42 | 46.45 | 47.13 | 2,710,838 | -2.72(-5.46%) |
May 02, 2023 | 60.64 | 60.73 | 46.64 | 49.85 | 4,442,947 | -11.56(-18.83%) |