Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |
Jul 03, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 196,833 | -0.22(-0.42%) |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | -14.96(-22.12%) |
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |