Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.63 | 60.88 | 59.45 | 59.93 | 2,991,446 | +1.24(+2.11%) |
Jul 28, 2023 | 58.71 | 59.01 | 58.07 | 58.69 | 1,474,996 | +0.61(+1.05%) |
Jul 27, 2023 | 59.38 | 59.51 | 58.08 | 58.08 | 968,651 | -0.85(-1.45%) |
Jul 26, 2023 | 57.48 | 59.06 | 57.48 | 58.93 | 1,150,481 | +1.42(+2.48%) |
Jul 25, 2023 | 57.65 | 57.97 | 57.26 | 57.51 | 2,089,928 | +0.38(+0.67%) |
Jul 24, 2023 | 57.35 | 57.38 | 56.70 | 57.13 | 2,115,668 | -0.09(-0.15%) |
Jul 21, 2023 | 57.96 | 58.07 | 57.10 | 57.22 | 756,852 | -0.27(-0.46%) |
Jul 20, 2023 | 57.45 | 57.93 | 57.19 | 57.48 | 964,043 | -0.31(-0.54%) |
Jul 19, 2023 | 58.15 | 58.29 | 57.47 | 57.79 | 1,738,544 | +0.40(+0.70%) |
Jul 18, 2023 | 58.92 | 59.58 | 57.23 | 57.39 | 1,661,805 | -1.78(-3.00%) |
Jul 17, 2023 | 58.67 | 59.27 | 58.18 | 59.17 | 1,000,484 | +0.24(+0.40%) |
Jul 14, 2023 | 59.30 | 59.34 | 58.50 | 58.93 | 1,274,022 | -0.59(-0.99%) |
Jul 13, 2023 | 58.13 | 59.64 | 58.13 | 59.52 | 1,606,555 | +1.40(+2.42%) |
Jul 12, 2023 | 57.06 | 58.69 | 56.82 | 58.12 | 1,854,488 | +2.22(+3.97%) |
Jul 11, 2023 | 55.67 | 56.21 | 55.46 | 55.90 | 982,782 | +0.55(+0.99%) |
Jul 10, 2023 | 54.48 | 55.79 | 54.08 | 55.35 | 1,377,900 | +0.76(+1.39%) |
Jul 07, 2023 | 54.05 | 55.06 | 54.05 | 54.59 | 1,218,940 | +0.79(+1.46%) |
Jul 06, 2023 | 54.48 | 54.72 | 53.70 | 53.81 | 1,645,171 | -1.44(-2.61%) |
Jul 05, 2023 | 55.88 | 56.19 | 54.64 | 55.25 | 1,712,358 | -1.19(-2.11%) |
Jul 03, 2023 | 56.04 | 56.96 | 56.04 | 56.44 | 985,930 | +0.95(+1.72%) |
Jun 30, 2023 | 55.46 | 56.08 | 55.27 | 55.49 | 1,569,600 | +0.11(+0.20%) |
Jun 29, 2023 | 55.00 | 55.77 | 54.78 | 55.38 | 1,199,865 | -0.03(-0.05%) |
Jun 28, 2023 | 56.44 | 56.49 | 55.15 | 55.41 | 1,378,122 | -0.94(-1.67%) |
Jun 27, 2023 | 56.50 | 56.68 | 55.93 | 56.35 | 1,330,267 | +0.43(+0.77%) |
Jun 26, 2023 | 55.58 | 56.66 | 55.56 | 55.92 | 1,380,929 | +0.65(+1.17%) |
Jun 23, 2023 | 56.31 | 56.31 | 55.23 | 55.27 | 1,773,112 | -1.07(-1.90%) |
Jun 22, 2023 | 56.50 | 56.60 | 55.61 | 56.34 | 1,171,208 | -0.41(-0.73%) |
Jun 21, 2023 | 56.58 | 57.34 | 56.36 | 56.75 | 1,300,281 | -0.27(-0.48%) |
Jun 20, 2023 | 56.79 | 57.48 | 56.05 | 57.03 | 1,710,441 | -1.31(-2.24%) |
Jun 16, 2023 | 58.92 | 59.42 | 57.74 | 58.33 | 2,549,037 | +0.26(+0.44%) |
Jun 15, 2023 | 58.22 | 58.21 | 57.80 | 58.08 | 2,380,863 | -2.51(-4.15%) |
May 08, 2023 | 60.97 | 61.19 | 60.43 | 60.59 | 1,381,900 | -0.73(-1.20%) |
May 05, 2023 | 60.42 | 61.83 | 59.22 | 61.33 | 2,020,273 | +0.76(+1.26%) |
May 04, 2023 | 62.36 | 63.19 | 59.77 | 60.56 | 2,624,292 | -0.75(-1.23%) |
May 03, 2023 | 62.73 | 62.98 | 59.81 | 61.32 | 2,854,458 | +0.80(+1.33%) |
May 02, 2023 | 60.48 | 60.59 | 59.54 | 60.52 | 1,951,759 | -0.31(-0.52%) |