Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.00 | 69.50 | 63.17 | 63.81 | 2,670,048 | -2.04(-3.10%) |
Jul 28, 2023 | 64.50 | 66.39 | 63.97 | 65.85 | 1,467,050 | +2.00(+3.13%) |
Jul 27, 2023 | 64.50 | 65.10 | 63.73 | 63.85 | 949,148 | -0.63(-0.98%) |
Jul 26, 2023 | 64.32 | 64.89 | 63.95 | 64.48 | 1,188,226 | +0.38(+0.59%) |
Jul 25, 2023 | 64.53 | 65.25 | 63.25 | 64.10 | 2,111,675 | -0.90(-1.38%) |
Jul 24, 2023 | 65.08 | 65.59 | 64.59 | 65.00 | 805,913 | -0.46(-0.70%) |
Jul 21, 2023 | 66.57 | 66.89 | 65.15 | 65.46 | 780,110 | -0.53(-0.80%) |
Jul 20, 2023 | 66.40 | 66.71 | 65.46 | 65.99 | 1,026,593 | +0.04(+0.06%) |
Jul 19, 2023 | 66.47 | 66.82 | 65.88 | 65.95 | 968,711 | -0.61(-0.92%) |
Jul 18, 2023 | 64.79 | 67.14 | 64.79 | 66.56 | 1,484,089 | +1.73(+2.67%) |
Jul 17, 2023 | 63.78 | 65.15 | 63.78 | 64.83 | 738,989 | +0.76(+1.19%) |
Jul 14, 2023 | 65.28 | 65.28 | 63.92 | 64.07 | 936,440 | -1.09(-1.67%) |
Jul 13, 2023 | 65.65 | 65.78 | 65.06 | 65.16 | 850,461 | -0.23(-0.35%) |
Jul 12, 2023 | 65.34 | 65.47 | 64.59 | 65.39 | 742,036 | +0.99(+1.54%) |
Jul 11, 2023 | 63.62 | 64.60 | 63.50 | 64.40 | 735,021 | +0.84(+1.32%) |
Jul 10, 2023 | 62.34 | 63.60 | 62.19 | 63.56 | 504,185 | +0.82(+1.31%) |
Jul 07, 2023 | 62.29 | 63.38 | 62.29 | 62.74 | 676,507 | +0.67(+1.08%) |
Jul 06, 2023 | 62.66 | 63.54 | 61.88 | 62.07 | 945,782 | -1.48(-2.33%) |
Jul 05, 2023 | 63.31 | 63.76 | 62.91 | 63.55 | 554,161 | -0.14(-0.22%) |
Jul 03, 2023 | 63.43 | 64.02 | 63.10 | 63.69 | 290,749 | +0.17(+0.27%) |
Jun 30, 2023 | 62.90 | 63.75 | 62.15 | 63.52 | 1,527,565 | +1.27(+2.04%) |
Jun 29, 2023 | 61.83 | 62.73 | 61.77 | 62.25 | 1,243,190 | +0.19(+0.31%) |
Jun 28, 2023 | 62.30 | 62.69 | 61.88 | 62.06 | 880,544 | -0.32(-0.51%) |
Jun 27, 2023 | 61.36 | 62.55 | 61.36 | 62.38 | 1,139,178 | +1.50(+2.46%) |
Jun 26, 2023 | 60.60 | 61.44 | 60.35 | 60.88 | 797,020 | +0.28(+0.46%) |
Jun 23, 2023 | 60.66 | 61.00 | 60.05 | 60.60 | 766,244 | -1.11(-1.80%) |
Jun 22, 2023 | 60.73 | 62.02 | 60.49 | 61.71 | 1,066,013 | +0.68(+1.11%) |
Jun 21, 2023 | 61.10 | 61.72 | 60.83 | 61.03 | 948,674 | +0.06(+0.10%) |
Jun 20, 2023 | 60.05 | 61.25 | 59.11 | 60.97 | 988,892 | -0.23(-0.38%) |
Jun 16, 2023 | 62.07 | 62.19 | 61.03 | 61.20 | 1,192,510 | -0.41(-0.67%) |
Jun 15, 2023 | 60.66 | 61.67 | 60.25 | 61.61 | 618,786 | +0.95(+1.57%) |
Jun 14, 2023 | 60.75 | 61.37 | 60.31 | 60.66 | 879,370 | -0.34(-0.56%) |
Jun 13, 2023 | 60.63 | 61.39 | 60.63 | 61.00 | 933,315 | +0.56(+0.93%) |
Jun 12, 2023 | 59.41 | 60.75 | 59.30 | 60.44 | 687,663 | +0.85(+1.43%) |
Jun 09, 2023 | 59.74 | 60.15 | 59.06 | 59.59 | 870,185 | -0.41(-0.68%) |
Jun 08, 2023 | 60.13 | 60.50 | 59.83 | 60.00 | 921,402 | +0.21(+0.35%) |
Jun 07, 2023 | 59.31 | 60.13 | 58.81 | 59.79 | 991,385 | +1.04(+1.77%) |
Jun 06, 2023 | 57.51 | 59.08 | 57.51 | 58.75 | 1,424,895 | +0.93(+1.61%) |
Jun 05, 2023 | 58.40 | 59.00 | 57.17 | 57.82 | 1,028,672 | -1.25(-2.12%) |
Jun 02, 2023 | 59.15 | 59.67 | 58.55 | 59.07 | 1,491,720 | +0.95(+1.63%) |
Jun 01, 2023 | 57.15 | 58.23 | 56.77 | 58.12 | 1,096,649 | +1.04(+1.82%) |
May 31, 2023 | 57.55 | 58.02 | 56.52 | 57.08 | 1,874,124 | -0.91(-1.57%) |
May 30, 2023 | 57.86 | 58.67 | 57.53 | 57.99 | 1,013,070 | +0.55(+0.96%) |
May 26, 2023 | 57.59 | 58.66 | 56.75 | 57.44 | 1,143,492 | -0.16(-0.28%) |
May 25, 2023 | 57.23 | 58.44 | 57.03 | 57.60 | 734,666 | +0.38(+0.66%) |
May 24, 2023 | 57.60 | 57.75 | 56.38 | 57.22 | 1,545,497 | -1.69(-2.87%) |
May 23, 2023 | 58.21 | 60.00 | 57.86 | 58.91 | 1,145,915 | +0.27(+0.46%) |
May 22, 2023 | 59.21 | 59.24 | 58.38 | 58.64 | 703,728 | +0.01(+0.02%) |
May 19, 2023 | 59.31 | 59.57 | 58.21 | 58.63 | 724,252 | -0.54(-0.91%) |
May 18, 2023 | 59.21 | 59.63 | 58.53 | 59.17 | 672,662 | -0.13(-0.22%) |
May 17, 2023 | 57.74 | 59.50 | 57.57 | 59.30 | 1,234,667 | +2.17(+3.80%) |
May 16, 2023 | 57.41 | 57.67 | 56.89 | 57.13 | 1,153,176 | -0.77(-1.33%) |
May 15, 2023 | 57.00 | 58.20 | 56.75 | 57.90 | 1,301,457 | +1.74(+3.10%) |
May 12, 2023 | 55.97 | 56.47 | 55.50 | 56.16 | 675,199 | +0.22(+0.39%) |
May 11, 2023 | 54.88 | 56.51 | 54.88 | 55.94 | 951,307 | +0.43(+0.77%) |
May 10, 2023 | 56.70 | 56.72 | 54.56 | 55.51 | 878,874 | -0.49(-0.88%) |
May 09, 2023 | 54.72 | 56.19 | 54.50 | 56.00 | 1,319,578 | +0.97(+1.76%) |
May 08, 2023 | 55.84 | 56.09 | 54.27 | 55.03 | 952,114 | -0.44(-0.79%) |
May 05, 2023 | 54.80 | 55.89 | 54.56 | 55.47 | 767,477 | +1.41(+2.61%) |
May 04, 2023 | 54.90 | 55.11 | 53.42 | 54.06 | 1,296,747 | -1.47(-2.65%) |
May 03, 2023 | 56.83 | 57.10 | 55.29 | 55.53 | 1,105,394 | -0.82(-1.46%) |
May 02, 2023 | 57.00 | 57.98 | 54.95 | 56.35 | 1,531,359 | -0.35(-0.62%) |