Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.13 | 75.16 | 74.11 | 75.01 | 837,567 | +0.69(+0.93%) |
Jul 28, 2023 | 73.68 | 74.44 | 72.91 | 74.32 | 467,996 | +1.69(+2.33%) |
Jul 27, 2023 | 74.98 | 75.37 | 72.10 | 72.63 | 906,584 | -1.96(-2.62%) |
Jul 26, 2023 | 72.18 | 75.05 | 72.18 | 74.58 | 561,149 | +3.44(+4.83%) |
Jul 25, 2023 | 71.04 | 73.01 | 69.75 | 71.14 | 1,094,040 | +0.28(+0.39%) |
Jul 24, 2023 | 68.99 | 71.34 | 68.99 | 70.87 | 556,538 | +1.68(+2.43%) |
Jul 21, 2023 | 70.73 | 70.88 | 69.13 | 69.19 | 685,669 | -0.92(-1.31%) |
Jul 20, 2023 | 69.14 | 70.19 | 67.94 | 70.11 | 1,095,166 | +1.11(+1.60%) |
Jul 19, 2023 | 66.70 | 69.18 | 63.97 | 69.00 | 1,643,937 | +5.04(+7.88%) |
Jul 18, 2023 | 60.74 | 64.30 | 60.63 | 63.96 | 1,020,312 | +3.40(+5.61%) |
Jul 17, 2023 | 59.37 | 60.86 | 58.37 | 60.56 | 415,465 | +1.10(+1.84%) |
Jul 14, 2023 | 62.17 | 62.17 | 59.30 | 59.46 | 932,158 | -2.04(-3.31%) |
Jul 13, 2023 | 60.09 | 61.69 | 59.33 | 61.50 | 869,204 | +2.06(+3.46%) |
Jul 12, 2023 | 59.98 | 60.63 | 59.06 | 59.44 | 431,634 | +0.71(+1.21%) |
Jul 11, 2023 | 58.09 | 59.10 | 57.64 | 58.73 | 400,451 | +0.92(+1.59%) |
Jul 10, 2023 | 57.06 | 58.45 | 56.90 | 57.81 | 467,603 | +0.57(+1.00%) |
Jul 07, 2023 | 55.89 | 57.79 | 55.80 | 57.24 | 755,880 | +1.49(+2.68%) |
Jul 06, 2023 | 55.18 | 56.01 | 54.73 | 55.75 | 565,689 | -0.30(-0.53%) |
Jul 05, 2023 | 56.09 | 57.06 | 55.52 | 56.04 | 447,149 | -0.78(-1.37%) |
Jul 03, 2023 | 56.10 | 57.92 | 56.08 | 56.83 | 362,012 | +0.84(+1.50%) |
Jun 30, 2023 | 56.98 | 57.30 | 55.98 | 55.98 | 978,836 | -0.34(-0.60%) |
Jun 29, 2023 | 54.83 | 56.59 | 54.58 | 56.32 | 793,421 | +2.14(+3.96%) |
Jun 28, 2023 | 54.09 | 54.56 | 53.52 | 54.18 | 492,751 | -0.34(-0.62%) |
Jun 27, 2023 | 53.50 | 55.49 | 52.70 | 54.51 | 394,197 | +1.18(+2.20%) |
Jun 26, 2023 | 53.71 | 55.32 | 53.14 | 53.34 | 559,855 | -0.15(-0.28%) |
Jun 23, 2023 | 52.71 | 53.74 | 52.29 | 53.48 | 1,081,037 | -0.02(-0.04%) |
Jun 22, 2023 | 55.47 | 55.47 | 53.38 | 53.50 | 937,115 | -2.24(-4.02%) |
Jun 21, 2023 | 56.23 | 56.91 | 55.51 | 55.75 | 735,854 | -0.96(-1.69%) |
Jun 20, 2023 | 56.63 | 57.47 | 56.21 | 56.71 | 1,032,618 | -0.54(-0.95%) |
Jun 16, 2023 | 56.99 | 57.62 | 56.08 | 57.25 | 992,500 | +0.21(+0.36%) |
Jun 15, 2023 | 54.90 | 57.12 | 54.86 | 57.04 | 475,401 | +9.52(+20.03%) |
May 08, 2023 | 50.23 | 50.74 | 47.49 | 47.53 | 667,312 | -1.46(-2.99%) |
May 05, 2023 | 47.91 | 49.31 | 46.91 | 48.99 | 1,320,565 | +3.36(+7.36%) |
May 04, 2023 | 45.47 | 46.65 | 42.80 | 45.63 | 1,387,669 | -1.49(-3.17%) |
May 03, 2023 | 48.92 | 50.27 | 46.95 | 47.12 | 1,047,271 | -1.79(-3.66%) |
May 02, 2023 | 51.63 | 52.09 | 47.51 | 48.91 | 1,139,037 | -3.25(-6.22%) |