Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.00 | 66.08 | 63.76 | 66.00 | 485,239 | +1.85(+2.88%) |
Jul 28, 2023 | 62.52 | 64.43 | 61.55 | 64.15 | 475,254 | +1.65(+2.64%) |
Jul 27, 2023 | 62.93 | 64.64 | 61.85 | 62.50 | 693,455 | -0.16(-0.26%) |
Jul 26, 2023 | 60.55 | 62.82 | 58.59 | 62.66 | 836,959 | +1.76(+2.89%) |
Jul 25, 2023 | 58.03 | 61.61 | 57.96 | 60.90 | 490,931 | +2.91(+5.02%) |
Jul 24, 2023 | 58.50 | 59.00 | 57.70 | 57.99 | 319,336 | -0.53(-0.91%) |
Jul 21, 2023 | 58.54 | 59.60 | 58.06 | 58.52 | 215,377 | +0.80(+1.39%) |
Jul 20, 2023 | 60.00 | 60.50 | 57.25 | 57.72 | 374,207 | -2.06(-3.45%) |
Jul 19, 2023 | 58.55 | 60.15 | 58.55 | 59.78 | 355,816 | +1.31(+2.24%) |
Jul 18, 2023 | 58.15 | 59.00 | 58.03 | 58.47 | 304,845 | +0.32(+0.55%) |
Jul 17, 2023 | 57.45 | 59.78 | 57.44 | 58.15 | 386,277 | +0.33(+0.57%) |
Jul 14, 2023 | 60.71 | 61.00 | 57.35 | 57.82 | 638,939 | -3.00(-4.93%) |
Jul 13, 2023 | 61.10 | 61.16 | 60.14 | 60.82 | 251,600 | -0.05(-0.08%) |
Jul 12, 2023 | 61.28 | 61.31 | 60.12 | 60.87 | 243,449 | +0.13(+0.21%) |
Jul 11, 2023 | 60.44 | 61.29 | 60.30 | 60.74 | 321,030 | +0.52(+0.86%) |
Jul 10, 2023 | 61.44 | 61.68 | 60.09 | 60.22 | 391,585 | -1.21(-1.97%) |
Jul 07, 2023 | 62.16 | 63.65 | 61.16 | 61.43 | 335,161 | -1.55(-2.46%) |
Jul 06, 2023 | 62.55 | 63.27 | 61.37 | 62.98 | 400,583 | -0.07(-0.11%) |
Jul 05, 2023 | 63.00 | 63.56 | 62.53 | 63.05 | 195,272 | -0.75(-1.18%) |
Jul 04, 2023 | 64.91 | 64.91 | 63.32 | 63.80 | 210,438 | -1.51(-2.31%) |
Jun 30, 2023 | 65.31 | 0 | +0.99(+1.54%) | |||
Jun 29, 2023 | 64.99 | 65.55 | 63.87 | 64.32 | 223,995 | -0.77(-1.18%) |
Jun 28, 2023 | 63.89 | 65.59 | 63.22 | 65.09 | 341,110 | +1.06(+1.66%) |
Jun 27, 2023 | 61.11 | 64.05 | 60.93 | 64.03 | 450,703 | +2.92(+4.78%) |
Jun 26, 2023 | 59.67 | 61.60 | 59.21 | 61.11 | 443,137 | +0.70(+1.16%) |
Jun 23, 2023 | 63.95 | 63.97 | 60.37 | 60.41 | 705,898 | -4.34(-6.70%) |
Jun 22, 2023 | 64.33 | 65.80 | 63.40 | 64.75 | 341,195 | -0.01(-0.02%) |
Jun 21, 2023 | 64.75 | 65.38 | 63.37 | 64.76 | 299,462 | -0.10(-0.15%) |
Jun 20, 2023 | 65.30 | 65.71 | 63.12 | 64.86 | 304,438 | -0.69(-1.05%) |
Jun 19, 2023 | 64.77 | 65.85 | 64.51 | 65.55 | 101,287 | +0.08(+0.12%) |
Jun 16, 2023 | 66.71 | 67.58 | 65.11 | 65.47 | 537,772 | -1.53(-2.28%) |
Jun 15, 2023 | 66.50 | 67.18 | 65.68 | 67.00 | 394,711 | +0.79(+1.19%) |
Jun 14, 2023 | 64.26 | 66.77 | 64.21 | 66.21 | 628,978 | +2.01(+3.13%) |
Jun 13, 2023 | 62.35 | 64.58 | 62.31 | 64.20 | 457,338 | +2.16(+3.48%) |
Jun 12, 2023 | 59.79 | 62.59 | 59.75 | 62.04 | 563,063 | +2.63(+4.43%) |
Jun 09, 2023 | 59.01 | 61.10 | 59.01 | 59.41 | 407,663 | +0.47(+0.80%) |
Jun 08, 2023 | 58.50 | 59.88 | 58.02 | 58.94 | 268,931 | +0.03(+0.05%) |
Jun 07, 2023 | 59.21 | 60.00 | 58.33 | 58.91 | 406,541 | -0.41(-0.69%) |
Jun 06, 2023 | 56.18 | 60.26 | 56.16 | 59.32 | 802,458 | +3.13(+5.57%) |
Jun 05, 2023 | 56.35 | 57.60 | 55.61 | 56.19 | 336,863 | -0.30(-0.53%) |
Jun 02, 2023 | 55.90 | 57.22 | 54.97 | 56.49 | 457,854 | +1.18(+2.13%) |
Jun 01, 2023 | 53.82 | 55.45 | 53.09 | 55.31 | 381,559 | +1.49(+2.77%) |
May 31, 2023 | 54.65 | 54.73 | 52.60 | 53.82 | 491,848 | -1.00(-1.82%) |
May 30, 2023 | 55.71 | 56.23 | 54.74 | 54.82 | 323,677 | -1.64(-2.90%) |
May 29, 2023 | 56.03 | 56.62 | 55.63 | 56.46 | 204,021 | +0.38(+0.68%) |
May 26, 2023 | 56.25 | 57.31 | 56.05 | 56.08 | 323,000 | -0.15(-0.27%) |
May 25, 2023 | 55.66 | 57.08 | 55.21 | 56.23 | 285,353 | -0.01(-0.02%) |
May 24, 2023 | 57.67 | 57.67 | 55.72 | 56.24 | 381,651 | -1.68(-2.90%) |
May 23, 2023 | 59.58 | 60.04 | 57.49 | 57.92 | 510,628 | -2.23(-3.71%) |
May 19, 2023 | 60.15 | 0 | +0.09(+0.15%) | |||
May 18, 2023 | 58.48 | 60.56 | 58.48 | 60.06 | 459,898 | +2.15(+3.71%) |
May 17, 2023 | 56.64 | 58.65 | 56.26 | 57.91 | 458,718 | +1.40(+2.48%) |
May 16, 2023 | 55.61 | 57.19 | 55.00 | 56.51 | 376,651 | +0.46(+0.82%) |
May 15, 2023 | 55.06 | 56.75 | 54.86 | 56.05 | 459,389 | +1.04(+1.89%) |
May 12, 2023 | 55.66 | 56.44 | 54.81 | 55.01 | 535,196 | -0.28(-0.51%) |
May 11, 2023 | 55.00 | 55.90 | 54.73 | 55.29 | 331,659 | +0.13(+0.24%) |
May 10, 2023 | 56.61 | 56.93 | 54.70 | 55.16 | 521,772 | -1.10(-1.96%) |
May 09, 2023 | 56.68 | 57.42 | 56.21 | 56.26 | 361,638 | -0.80(-1.40%) |
May 08, 2023 | 57.95 | 59.24 | 56.10 | 57.06 | 522,931 | -0.72(-1.25%) |
May 05, 2023 | 57.15 | 58.47 | 56.85 | 57.78 | 894,551 | +1.33(+2.36%) |
May 04, 2023 | 59.57 | 60.19 | 56.35 | 56.45 | 738,368 | -3.63(-6.04%) |
May 03, 2023 | 58.90 | 61.10 | 58.45 | 60.08 | 583,710 | +1.86(+3.19%) |
May 02, 2023 | 60.00 | 60.46 | 58.08 | 58.22 | 592,388 | -1.82(-3.03%) |