Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.83 | 59.24 | 58.42 | 59.19 | 321,022 | +0.36(+0.60%) |
Jul 28, 2023 | 58.83 | 58.96 | 58.03 | 58.83 | 284,438 | +1.22(+2.11%) |
Jul 27, 2023 | 57.83 | 58.95 | 57.33 | 57.61 | 426,697 | +1.09(+1.92%) |
Jul 26, 2023 | 56.85 | 57.12 | 56.26 | 56.53 | 334,399 | -0.80(-1.40%) |
Jul 25, 2023 | 56.63 | 57.60 | 56.63 | 57.33 | 409,958 | +0.64(+1.13%) |
Jul 24, 2023 | 56.41 | 57.02 | 56.06 | 56.69 | 307,921 | +0.25(+0.44%) |
Jul 21, 2023 | 56.82 | 57.02 | 56.13 | 56.44 | 689,565 | +0.56(+1.01%) |
Jul 20, 2023 | 56.11 | 56.13 | 55.29 | 55.87 | 420,991 | -0.99(-1.74%) |
Jul 19, 2023 | 58.23 | 58.25 | 56.79 | 56.86 | 321,645 | -1.39(-2.39%) |
Jul 18, 2023 | 58.23 | 58.46 | 57.63 | 58.26 | 218,459 | -0.40(-0.67%) |
Jul 17, 2023 | 57.74 | 59.09 | 57.14 | 58.65 | 534,566 | +1.37(+2.40%) |
Jul 14, 2023 | 58.05 | 58.52 | 57.15 | 57.28 | 328,467 | -0.56(-0.97%) |
Jul 13, 2023 | 55.80 | 57.86 | 55.61 | 57.84 | 570,605 | +2.64(+4.78%) |
Jul 12, 2023 | 56.13 | 56.42 | 55.07 | 55.20 | 379,044 | +0.07(+0.13%) |
Jul 11, 2023 | 55.96 | 55.96 | 54.51 | 55.13 | 410,084 | -0.83(-1.48%) |
Jul 10, 2023 | 55.00 | 56.37 | 54.96 | 55.96 | 498,171 | +0.91(+1.65%) |
Jul 07, 2023 | 55.43 | 55.65 | 54.86 | 55.05 | 471,960 | -0.16(-0.29%) |
Jul 06, 2023 | 55.02 | 55.71 | 54.88 | 55.21 | 311,495 | -0.79(-1.41%) |
Jul 05, 2023 | 57.57 | 57.57 | 55.91 | 56.00 | 485,009 | -1.96(-3.38%) |
Jul 03, 2023 | 58.64 | 59.17 | 57.17 | 57.96 | 247,717 | -0.80(-1.36%) |
Jun 30, 2023 | 59.07 | 59.50 | 58.75 | 58.76 | 795,999 | +0.10(+0.17%) |
Jun 29, 2023 | 57.71 | 58.67 | 57.12 | 58.66 | 431,928 | +1.32(+2.31%) |
Jun 28, 2023 | 56.82 | 57.82 | 56.83 | 57.34 | 468,546 | -0.53(-0.92%) |
Jun 27, 2023 | 55.56 | 57.93 | 55.46 | 57.87 | 468,628 | +2.29(+4.13%) |
Jun 26, 2023 | 55.39 | 56.56 | 55.03 | 55.58 | 371,995 | +0.47(+0.86%) |
Jun 23, 2023 | 55.01 | 55.58 | 54.82 | 55.10 | 912,742 | -0.77(-1.38%) |
Jun 22, 2023 | 55.61 | 56.47 | 55.44 | 55.87 | 625,109 | +0.00(+0.00%) |
Jun 21, 2023 | 55.82 | 56.70 | 55.23 | 55.87 | 610,170 | +0.50(+0.91%) |
Jun 20, 2023 | 57.08 | 57.26 | 54.51 | 55.37 | 829,013 | -1.90(-3.32%) |
Jun 16, 2023 | 57.43 | 57.43 | 55.93 | 57.27 | 1,117,912 | +0.60(+1.06%) |
Jun 15, 2023 | 56.60 | 57.21 | 56.24 | 56.67 | 458,501 | -0.89(-1.54%) |
Jun 14, 2023 | 57.08 | 58.52 | 56.90 | 57.56 | 553,421 | +0.44(+0.78%) |
Jun 13, 2023 | 56.84 | 57.62 | 56.09 | 57.11 | 779,594 | +0.21(+0.36%) |
Jun 12, 2023 | 56.21 | 57.18 | 56.21 | 56.91 | 387,760 | +0.96(+1.71%) |
Jun 09, 2023 | 57.13 | 57.49 | 55.79 | 55.95 | 316,719 | -1.12(-1.97%) |
Jun 08, 2023 | 56.31 | 57.11 | 55.63 | 57.07 | 527,280 | +0.73(+1.29%) |
Jun 07, 2023 | 54.39 | 57.03 | 54.18 | 56.35 | 951,028 | +2.20(+4.06%) |
Jun 06, 2023 | 50.62 | 54.42 | 50.30 | 54.15 | 740,832 | +3.14(+6.16%) |
Jun 05, 2023 | 52.07 | 52.29 | 49.84 | 51.01 | 469,054 | -1.75(-3.32%) |
Jun 02, 2023 | 52.70 | 52.99 | 51.73 | 52.76 | 382,289 | +0.44(+0.85%) |
Jun 01, 2023 | 52.28 | 52.59 | 51.28 | 52.32 | 480,076 | +0.23(+0.43%) |
May 31, 2023 | 51.81 | 52.54 | 51.52 | 52.09 | 1,116,080 | -0.52(-0.99%) |
May 30, 2023 | 53.90 | 53.90 | 52.00 | 52.61 | 454,913 | -0.48(-0.91%) |
May 26, 2023 | 51.22 | 53.18 | 50.56 | 53.10 | 540,710 | +2.18(+4.28%) |
May 25, 2023 | 49.64 | 51.14 | 49.64 | 50.92 | 441,428 | +2.25(+4.61%) |
May 24, 2023 | 48.80 | 49.18 | 47.83 | 48.67 | 257,894 | -1.37(-2.74%) |
May 23, 2023 | 50.30 | 50.93 | 49.90 | 50.04 | 216,250 | -0.49(-0.97%) |
May 22, 2023 | 49.65 | 50.66 | 49.65 | 50.53 | 205,250 | +0.66(+1.32%) |
May 19, 2023 | 50.23 | 50.35 | 49.52 | 49.87 | 391,529 | -0.28(-0.55%) |
May 18, 2023 | 49.31 | 50.72 | 49.31 | 50.15 | 288,558 | +0.92(+1.86%) |
May 17, 2023 | 48.70 | 50.02 | 48.35 | 49.23 | 349,661 | +0.83(+1.71%) |
May 16, 2023 | 47.47 | 49.00 | 47.34 | 48.41 | 266,788 | +0.77(+1.61%) |
May 15, 2023 | 46.20 | 47.81 | 45.74 | 47.64 | 329,772 | +1.51(+3.27%) |
May 12, 2023 | 46.34 | 46.64 | 45.69 | 46.13 | 236,705 | -0.06(-0.13%) |
May 11, 2023 | 46.58 | 46.78 | 45.51 | 46.19 | 287,873 | -0.48(-1.03%) |
May 10, 2023 | 46.60 | 47.09 | 46.26 | 46.67 | 412,913 | +0.86(+1.87%) |
May 09, 2023 | 45.69 | 46.15 | 45.51 | 45.82 | 287,966 | -0.27(-0.58%) |
May 08, 2023 | 45.97 | 46.38 | 45.71 | 46.08 | 294,673 | -0.02(-0.04%) |
May 05, 2023 | 44.88 | 46.56 | 44.66 | 46.10 | 532,398 | +1.40(+3.13%) |
May 04, 2023 | 46.05 | 48.40 | 44.36 | 44.70 | 828,141 | -1.78(-3.84%) |
May 03, 2023 | 47.13 | 47.63 | 46.30 | 46.49 | 735,063 | -0.67(-1.42%) |
May 02, 2023 | 47.17 | 47.56 | 46.46 | 47.16 | 383,693 | -0.15(-0.31%) |