Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.83 | 65.00 | 63.55 | 64.67 | 128,807 | +1.22(+1.92%) |
Jul 28, 2023 | 63.53 | 63.67 | 62.36 | 63.45 | 102,392 | +0.45(+0.71%) |
Jul 27, 2023 | 64.09 | 64.34 | 62.80 | 63.00 | 89,877 | -0.58(-0.91%) |
Jul 26, 2023 | 62.68 | 63.76 | 62.68 | 63.58 | 70,682 | +0.66(+1.05%) |
Jul 25, 2023 | 62.09 | 63.62 | 61.84 | 62.92 | 77,672 | +0.55(+0.88%) |
Jul 24, 2023 | 62.39 | 63.17 | 62.01 | 62.37 | 102,360 | -0.02(-0.03%) |
Jul 21, 2023 | 64.08 | 64.08 | 62.07 | 62.39 | 152,296 | -1.23(-1.93%) |
Jul 20, 2023 | 64.02 | 64.40 | 62.85 | 63.62 | 110,324 | -0.23(-0.36%) |
Jul 19, 2023 | 63.59 | 63.89 | 62.81 | 63.85 | 133,549 | +0.38(+0.60%) |
Jul 18, 2023 | 62.95 | 63.84 | 62.95 | 63.47 | 128,402 | +0.59(+0.94%) |
Jul 17, 2023 | 61.84 | 63.40 | 61.84 | 62.88 | 181,394 | +1.05(+1.70%) |
Jul 14, 2023 | 61.96 | 62.30 | 60.92 | 61.83 | 139,371 | -0.33(-0.53%) |
Jul 13, 2023 | 61.84 | 62.66 | 61.63 | 62.16 | 93,748 | +0.34(+0.55%) |
Jul 12, 2023 | 61.51 | 62.55 | 60.97 | 61.82 | 115,271 | +1.60(+2.66%) |
Jul 11, 2023 | 60.56 | 61.08 | 59.40 | 60.22 | 135,398 | -0.17(-0.28%) |
Jul 10, 2023 | 59.53 | 60.74 | 59.53 | 60.39 | 106,234 | +0.92(+1.55%) |
Jul 07, 2023 | 59.85 | 60.56 | 59.37 | 59.47 | 128,781 | -0.09(-0.15%) |
Jul 06, 2023 | 60.10 | 60.54 | 59.11 | 59.56 | 121,249 | -1.50(-2.46%) |
Jul 05, 2023 | 61.42 | 62.00 | 60.12 | 61.06 | 105,937 | -0.88(-1.42%) |
Jul 03, 2023 | 62.46 | 63.14 | 61.44 | 61.94 | 71,082 | -0.98(-1.56%) |
Jun 30, 2023 | 62.82 | 63.25 | 62.05 | 62.92 | 132,457 | +0.76(+1.22%) |
Jun 29, 2023 | 60.45 | 62.39 | 60.45 | 62.16 | 125,152 | +1.98(+3.29%) |
Jun 28, 2023 | 60.80 | 61.06 | 59.96 | 60.18 | 204,897 | -0.59(-0.97%) |
Jun 27, 2023 | 59.19 | 61.42 | 59.19 | 60.77 | 168,684 | +1.84(+3.12%) |
Jun 26, 2023 | 58.09 | 59.75 | 58.05 | 58.93 | 119,574 | +0.83(+1.43%) |
Jun 23, 2023 | 57.72 | 58.44 | 57.28 | 58.10 | 837,031 | -0.39(-0.67%) |
Jun 22, 2023 | 58.79 | 59.24 | 57.64 | 58.49 | 95,957 | -0.48(-0.81%) |
Jun 21, 2023 | 58.38 | 59.55 | 58.38 | 58.97 | 85,343 | +0.13(+0.22%) |
Jun 20, 2023 | 58.12 | 59.72 | 57.83 | 58.84 | 131,038 | +0.72(+1.24%) |
Jun 16, 2023 | 58.55 | 58.62 | 57.28 | 58.12 | 623,506 | -0.41(-0.70%) |
Jun 15, 2023 | 57.49 | 58.74 | 56.09 | 58.53 | 153,795 | +0.93(+1.61%) |
Jun 14, 2023 | 59.51 | 59.56 | 57.35 | 57.60 | 189,834 | -1.64(-2.77%) |
Jun 13, 2023 | 59.16 | 60.19 | 59.01 | 59.24 | 176,370 | +0.26(+0.44%) |
Jun 12, 2023 | 58.83 | 59.58 | 58.29 | 58.98 | 105,633 | +0.36(+0.61%) |
Jun 09, 2023 | 59.64 | 59.64 | 58.25 | 58.62 | 129,620 | -1.29(-2.15%) |
Jun 08, 2023 | 59.81 | 60.23 | 59.28 | 59.91 | 93,425 | -0.39(-0.65%) |
Jun 07, 2023 | 59.06 | 60.54 | 58.66 | 60.30 | 165,896 | +1.73(+2.95%) |
Jun 06, 2023 | 55.93 | 58.71 | 55.93 | 58.57 | 135,495 | +2.47(+4.40%) |
Jun 05, 2023 | 56.23 | 56.23 | 54.26 | 56.10 | 136,030 | -0.67(-1.18%) |
Jun 02, 2023 | 53.91 | 56.99 | 53.80 | 56.77 | 126,399 | +3.68(+6.93%) |
Jun 01, 2023 | 52.37 | 53.22 | 51.36 | 53.09 | 142,294 | +0.79(+1.51%) |
May 31, 2023 | 55.00 | 55.11 | 52.02 | 52.30 | 181,915 | -2.84(-5.15%) |
May 30, 2023 | 55.08 | 55.31 | 54.54 | 55.14 | 106,857 | +0.23(+0.42%) |
May 26, 2023 | 54.37 | 55.15 | 53.98 | 54.91 | 80,357 | +0.25(+0.46%) |
May 25, 2023 | 54.40 | 55.41 | 53.73 | 54.66 | 81,839 | -0.05(-0.09%) |
May 24, 2023 | 56.43 | 56.43 | 54.20 | 54.71 | 121,636 | -1.83(-3.24%) |
May 23, 2023 | 56.69 | 57.22 | 56.44 | 56.54 | 113,870 | -0.61(-1.07%) |
May 22, 2023 | 57.34 | 57.73 | 56.44 | 57.15 | 92,595 | -0.01(-0.02%) |
May 19, 2023 | 57.69 | 57.69 | 56.09 | 57.16 | 82,284 | +0.33(+0.58%) |
May 18, 2023 | 55.71 | 57.04 | 55.58 | 56.83 | 85,445 | +0.88(+1.57%) |
May 17, 2023 | 55.30 | 56.25 | 54.66 | 55.95 | 94,381 | +1.22(+2.23%) |
May 16, 2023 | 54.84 | 54.84 | 54.19 | 54.73 | 80,856 | -0.63(-1.14%) |
May 15, 2023 | 54.53 | 55.52 | 54.13 | 55.36 | 93,331 | +0.95(+1.75%) |
May 12, 2023 | 54.85 | 55.19 | 53.68 | 54.41 | 93,142 | -0.22(-0.40%) |
May 11, 2023 | 54.75 | 55.15 | 54.32 | 54.63 | 78,977 | -0.68(-1.23%) |
May 10, 2023 | 55.85 | 55.85 | 54.26 | 55.31 | 152,826 | +0.31(+0.56%) |
May 09, 2023 | 53.76 | 55.33 | 53.41 | 55.00 | 142,249 | +1.38(+2.57%) |
May 08, 2023 | 54.52 | 54.62 | 53.00 | 53.62 | 86,741 | -0.73(-1.34%) |
May 05, 2023 | 53.54 | 54.56 | 52.71 | 54.35 | 169,049 | +1.50(+2.84%) |
May 04, 2023 | 54.33 | 54.67 | 52.00 | 52.85 | 194,367 | -1.48(-2.72%) |
May 03, 2023 | 50.64 | 54.69 | 50.12 | 54.33 | 226,038 | +4.40(+8.81%) |
May 02, 2023 | 49.87 | 50.85 | 48.77 | 49.93 | 229,348 | -0.27(-0.54%) |