Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |
Jul 03, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 196,833 | -0.22(-0.42%) |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | +2.19(+4.34%) |
Jun 14, 2023 | 52.99 | 53.01 | 49.70 | 50.48 | 1,006,853 | -1.81(-3.46%) |
Jun 13, 2023 | 52.11 | 52.93 | 51.54 | 52.29 | 520,440 | +0.66(+1.28%) |
Jun 12, 2023 | 51.44 | 51.99 | 50.55 | 51.63 | 766,461 | +0.42(+0.82%) |
Jun 09, 2023 | 51.83 | 52.21 | 50.50 | 51.21 | 793,008 | -0.83(-1.59%) |
Jun 08, 2023 | 51.94 | 52.49 | 50.09 | 52.04 | 1,135,635 | +0.41(+0.79%) |
Jun 07, 2023 | 50.90 | 53.00 | 50.26 | 51.63 | 2,255,384 | -3.16(-5.77%) |
Jun 06, 2023 | 56.00 | 56.30 | 52.00 | 54.79 | 1,878,025 | -1.66(-2.94%) |
Jun 05, 2023 | 57.50 | 57.86 | 56.23 | 56.45 | 788,837 | -1.25(-2.17%) |
Jun 02, 2023 | 58.98 | 59.24 | 57.22 | 57.70 | 781,178 | -0.08(-0.14%) |
Jun 01, 2023 | 58.03 | 58.42 | 56.73 | 57.78 | 639,896 | -0.24(-0.41%) |
May 31, 2023 | 57.64 | 58.40 | 57.05 | 58.02 | 588,827 | +0.02(+0.03%) |
May 30, 2023 | 60.22 | 60.49 | 57.62 | 58.00 | 525,111 | -1.79(-2.99%) |
May 26, 2023 | 59.12 | 60.79 | 58.54 | 59.79 | 440,741 | +0.47(+0.79%) |
May 25, 2023 | 60.45 | 60.45 | 58.60 | 59.32 | 458,227 | -1.00(-1.66%) |
May 24, 2023 | 58.29 | 60.45 | 56.87 | 60.32 | 1,109,739 | +1.36(+2.31%) |
May 23, 2023 | 64.08 | 64.71 | 56.62 | 58.96 | 1,549,546 | -5.47(-8.49%) |
May 22, 2023 | 63.15 | 65.06 | 62.97 | 64.43 | 280,167 | +1.14(+1.80%) |
May 19, 2023 | 64.92 | 65.07 | 62.36 | 63.29 | 445,800 | -0.62(-0.97%) |
May 18, 2023 | 62.16 | 64.34 | 61.50 | 63.91 | 455,077 | +1.62(+2.60%) |
May 17, 2023 | 61.75 | 62.59 | 60.58 | 62.29 | 336,184 | +0.46(+0.74%) |
May 16, 2023 | 62.21 | 62.21 | 60.43 | 61.83 | 560,637 | -0.92(-1.47%) |
May 15, 2023 | 63.04 | 63.49 | 61.02 | 62.75 | 478,831 | +0.15(+0.24%) |
May 12, 2023 | 64.32 | 65.05 | 61.88 | 62.60 | 567,485 | -1.74(-2.70%) |
May 11, 2023 | 67.01 | 67.36 | 64.02 | 64.34 | 494,305 | -3.28(-4.85%) |
May 10, 2023 | 67.50 | 68.27 | 66.50 | 67.62 | 389,000 | +1.29(+1.94%) |
May 09, 2023 | 67.00 | 67.33 | 65.65 | 66.33 | 378,903 | -1.30(-1.92%) |
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |