Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.02 | 58.02 | 56.74 | 57.33 | 595,802 | +0.44(+0.77%) |
Jul 28, 2023 | 55.99 | 57.50 | 55.99 | 56.89 | 705,405 | +1.45(+2.62%) |
Jul 27, 2023 | 58.12 | 58.20 | 55.16 | 55.44 | 1,100,153 | -1.84(-3.21%) |
Jul 26, 2023 | 55.33 | 57.99 | 55.20 | 57.28 | 1,173,892 | +1.84(+3.32%) |
Jul 25, 2023 | 55.73 | 56.38 | 55.25 | 55.44 | 1,025,189 | -0.08(-0.14%) |
Jul 24, 2023 | 56.73 | 57.27 | 55.45 | 55.52 | 775,899 | -1.21(-2.13%) |
Jul 21, 2023 | 57.05 | 57.70 | 56.11 | 56.73 | 1,027,774 | +0.19(+0.34%) |
Jul 20, 2023 | 57.20 | 57.75 | 56.11 | 56.54 | 915,409 | -1.58(-2.72%) |
Jul 19, 2023 | 58.39 | 59.40 | 57.70 | 58.12 | 1,539,488 | +0.37(+0.64%) |
Jul 18, 2023 | 58.75 | 58.91 | 57.01 | 57.75 | 614,796 | -0.47(-0.81%) |
Jul 17, 2023 | 56.79 | 59.16 | 56.56 | 58.22 | 779,508 | +1.31(+2.30%) |
Jul 14, 2023 | 59.29 | 59.57 | 56.50 | 56.91 | 1,006,936 | -2.09(-3.54%) |
Jul 13, 2023 | 57.75 | 59.67 | 57.15 | 59.00 | 1,030,711 | +1.52(+2.64%) |
Jul 12, 2023 | 58.53 | 59.11 | 56.99 | 57.48 | 812,609 | -0.14(-0.24%) |
Jul 11, 2023 | 58.13 | 58.13 | 56.82 | 57.62 | 784,461 | -0.04(-0.07%) |
Jul 10, 2023 | 54.41 | 58.38 | 53.93 | 57.66 | 1,287,886 | +3.29(+6.05%) |
Jul 07, 2023 | 54.02 | 55.08 | 53.85 | 54.37 | 687,360 | +0.35(+0.65%) |
Jul 06, 2023 | 56.07 | 56.11 | 53.20 | 54.02 | 1,243,250 | -2.77(-4.88%) |
Jul 05, 2023 | 56.21 | 57.14 | 55.91 | 56.79 | 644,916 | +0.54(+0.96%) |
Jul 03, 2023 | 56.17 | 57.08 | 56.17 | 56.25 | 550,374 | +0.11(+0.20%) |
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 1,099,296 | -0.88(-1.54%) |
Jun 29, 2023 | 57.10 | 57.13 | 56.04 | 57.02 | 830,480 | -0.14(-0.24%) |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 853,794 | +1.34(+2.40%) |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 1,011,780 | -0.41(-0.73%) |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 949,150 | +0.20(+0.36%) |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 1,153,651 | -0.91(-1.60%) |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 724,639 | -0.03(-0.05%) |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 1,159,477 | +0.08(+0.14%) |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 1,093,906 | -0.86(-1.49%) |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 2,055,437 | -1.19(-2.02%) |
Jun 15, 2023 | 58.60 | 58.94 | 962,915 | +2.98(+5.33%) | ||
May 08, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 997,915 | +0.17(+0.30%) |
May 05, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 1,872,675 | +2.67(+5.03%) |
May 04, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 1,664,282 | +3.93(+7.99%) |
May 03, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 1,087,885 | +1.14(+2.37%) |
May 02, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 750,779 | -1.03(-2.10%) |