Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.84 | 59.45 | 58.79 | 59.44 | 1,958,629 | +1.25(+2.15%) |
Jul 28, 2023 | 58.73 | 58.80 | 58.15 | 58.19 | 2,237,647 | -0.67(-1.14%) |
Jul 27, 2023 | 59.68 | 59.83 | 58.77 | 58.86 | 2,822,997 | -1.02(-1.71%) |
Jul 26, 2023 | 60.02 | 60.30 | 59.48 | 59.88 | 2,680,027 | -1.02(-1.67%) |
Jul 25, 2023 | 60.19 | 61.17 | 59.80 | 60.90 | 4,700,629 | +2.56(+4.39%) |
Jul 24, 2023 | 57.32 | 58.74 | 57.25 | 58.34 | 2,919,788 | +0.71(+1.23%) |
Jul 21, 2023 | 57.85 | 57.90 | 57.29 | 57.63 | 1,622,454 | -0.12(-0.21%) |
Jul 20, 2023 | 58.29 | 58.43 | 57.69 | 57.75 | 2,840,019 | +0.26(+0.45%) |
Jul 19, 2023 | 57.40 | 57.72 | 57.24 | 57.49 | 1,803,981 | -0.65(-1.13%) |
Jul 18, 2023 | 57.94 | 58.31 | 57.75 | 58.15 | 1,975,949 | +0.17(+0.29%) |
Jul 17, 2023 | 57.68 | 58.02 | 57.46 | 57.98 | 2,598,901 | -0.94(-1.59%) |
Jul 14, 2023 | 59.60 | 59.68 | 58.79 | 58.92 | 2,618,902 | -0.22(-0.37%) |
Jul 13, 2023 | 58.67 | 59.28 | 58.53 | 59.13 | 2,822,256 | +1.55(+2.69%) |
Jul 12, 2023 | 57.20 | 57.86 | 57.18 | 57.59 | 3,154,022 | +1.84(+3.30%) |
Jul 11, 2023 | 55.13 | 55.76 | 55.00 | 55.75 | 2,639,573 | +1.22(+2.24%) |
Jul 10, 2023 | 54.06 | 54.75 | 54.01 | 54.52 | 2,361,396 | -0.53(-0.97%) |
Jul 07, 2023 | 54.50 | 55.41 | 54.42 | 55.05 | 2,260,956 | +0.22(+0.40%) |
Jul 06, 2023 | 55.28 | 55.38 | 54.34 | 54.84 | 3,207,235 | -1.54(-2.73%) |
Jul 05, 2023 | 57.14 | 57.18 | 56.36 | 56.37 | 2,311,452 | -1.30(-2.25%) |
Jul 03, 2023 | 57.45 | 57.79 | 57.24 | 57.67 | 1,517,258 | +1.06(+1.88%) |
Jun 30, 2023 | 56.79 | 56.82 | 56.41 | 56.61 | 2,354,502 | -0.09(-0.17%) |
Jun 29, 2023 | 56.10 | 56.76 | 55.98 | 56.71 | 2,612,700 | +0.37(+0.66%) |
Jun 28, 2023 | 56.43 | 56.59 | 56.07 | 56.34 | 3,084,764 | -1.02(-1.77%) |
Jun 27, 2023 | 56.94 | 57.41 | 56.66 | 57.35 | 2,082,746 | +0.85(+1.51%) |
Jun 26, 2023 | 56.13 | 56.60 | 56.06 | 56.50 | 2,285,430 | +0.23(+0.40%) |
Jun 23, 2023 | 56.16 | 56.42 | 55.70 | 56.27 | 3,008,763 | -1.51(-2.61%) |
Jun 22, 2023 | 57.68 | 58.08 | 57.62 | 57.78 | 2,790,799 | -0.99(-1.68%) |
Jun 21, 2023 | 58.21 | 58.95 | 58.06 | 58.76 | 3,492,018 | -0.40(-0.67%) |
Jun 20, 2023 | 59.34 | 59.48 | 58.74 | 59.16 | 2,867,267 | -0.77(-1.28%) |
Jun 16, 2023 | 60.68 | 60.79 | 59.88 | 59.93 | 3,022,278 | -0.77(-1.27%) |
Jun 15, 2023 | 59.53 | 60.88 | 59.53 | 60.70 | 3,264,142 | +2.95(+5.11%) |
May 08, 2023 | 58.30 | 58.52 | 57.65 | 57.75 | 2,593,580 | +0.08(+0.13%) |
May 05, 2023 | 56.31 | 58.12 | 56.31 | 57.67 | 3,314,029 | +2.48(+4.49%) |
May 04, 2023 | 55.19 | 55.54 | 54.83 | 55.20 | 3,044,141 | -0.02(-0.03%) |
May 03, 2023 | 54.94 | 55.69 | 54.84 | 55.22 | 2,658,497 | +0.44(+0.80%) |
May 02, 2023 | 54.66 | 54.90 | 54.26 | 54.78 | 3,055,450 | -0.86(-1.55%) |