Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.68 | 67.08 | 64.37 | 66.52 | 5,520,630 | +2.80(+4.39%) |
Jul 28, 2023 | 62.50 | 63.84 | 62.20 | 63.72 | 5,232,648 | +3.47(+5.76%) |
Jul 27, 2023 | 63.37 | 63.63 | 59.83 | 60.25 | 4,355,436 | -1.45(-2.35%) |
Jul 26, 2023 | 61.94 | 62.92 | 61.34 | 61.70 | 2,783,778 | +0.70(+1.15%) |
Jul 25, 2023 | 62.71 | 63.54 | 60.87 | 61.00 | 2,730,744 | -0.16(-0.26%) |
Jul 24, 2023 | 60.04 | 61.51 | 59.22 | 61.16 | 4,335,285 | -0.02(-0.03%) |
Jul 21, 2023 | 60.85 | 62.48 | 60.39 | 61.18 | 2,981,165 | +1.02(+1.70%) |
Jul 20, 2023 | 61.55 | 61.98 | 59.71 | 60.16 | 3,620,067 | -2.26(-3.62%) |
Jul 19, 2023 | 62.60 | 63.90 | 62.17 | 62.42 | 3,339,393 | +0.96(+1.56%) |
Jul 18, 2023 | 63.41 | 63.71 | 61.05 | 61.46 | 2,922,818 | -1.28(-2.04%) |
Jul 17, 2023 | 62.23 | 63.21 | 61.61 | 62.74 | 2,655,704 | +0.24(+0.38%) |
Jul 14, 2023 | 62.43 | 63.19 | 61.56 | 62.50 | 3,634,199 | -0.56(-0.89%) |
Jul 13, 2023 | 63.06 | 63.75 | 62.50 | 63.06 | 5,121,370 | +2.03(+3.33%) |
Jul 12, 2023 | 61.01 | 61.84 | 60.71 | 61.03 | 5,545,726 | +1.92(+3.25%) |
Jul 11, 2023 | 58.00 | 59.48 | 57.22 | 59.11 | 6,305,145 | +1.07(+1.84%) |
Jul 10, 2023 | 54.65 | 58.33 | 54.38 | 58.04 | 5,415,291 | +3.06(+5.57%) |
Jul 07, 2023 | 54.53 | 55.81 | 54.34 | 54.98 | 3,623,417 | -0.26(-0.47%) |
Jul 06, 2023 | 56.59 | 56.59 | 54.47 | 55.24 | 5,404,693 | -2.75(-4.74%) |
Jul 05, 2023 | 57.04 | 58.67 | 56.27 | 57.99 | 3,990,019 | +0.25(+0.43%) |
Jul 03, 2023 | 58.50 | 59.50 | 57.33 | 57.74 | 3,155,976 | -0.30(-0.52%) |
Jun 30, 2023 | 56.80 | 58.70 | 56.40 | 58.04 | 5,587,256 | +1.16(+2.04%) |
Jun 29, 2023 | 57.15 | 57.47 | 56.52 | 56.88 | 3,333,471 | -0.22(-0.39%) |
Jun 28, 2023 | 56.91 | 57.48 | 56.23 | 57.10 | 5,448,685 | -0.24(-0.42%) |
Jun 27, 2023 | 57.74 | 58.08 | 56.88 | 57.34 | 4,425,022 | +0.35(+0.61%) |
Jun 26, 2023 | 58.65 | 58.86 | 56.59 | 56.99 | 4,608,326 | -1.92(-3.26%) |
Jun 23, 2023 | 58.19 | 58.99 | 57.77 | 58.91 | 4,025,946 | -0.58(-0.97%) |
Jun 22, 2023 | 59.97 | 60.00 | 58.92 | 59.49 | 3,284,767 | -0.82(-1.36%) |
Jun 21, 2023 | 61.03 | 61.19 | 59.68 | 60.31 | 2,862,895 | -0.90(-1.47%) |
Jun 20, 2023 | 61.13 | 62.41 | 60.93 | 61.21 | 2,952,394 | -0.87(-1.40%) |
Jun 16, 2023 | 63.47 | 63.55 | 61.33 | 62.08 | 4,709,317 | -0.79(-1.26%) |
Jun 15, 2023 | 63.06 | 63.51 | 61.41 | 62.87 | 5,463,727 | -0.77(-1.21%) |
Jun 14, 2023 | 66.00 | 66.10 | 62.69 | 63.64 | 4,507,363 | -2.06(-3.14%) |
Jun 13, 2023 | 66.08 | 66.39 | 64.13 | 65.70 | 5,011,253 | +0.67(+1.03%) |
Jun 12, 2023 | 63.99 | 65.69 | 63.92 | 65.03 | 3,606,439 | +1.65(+2.60%) |
Jun 09, 2023 | 63.99 | 64.97 | 63.01 | 63.38 | 3,517,430 | -0.16(-0.25%) |
Jun 08, 2023 | 61.70 | 64.16 | 61.05 | 63.54 | 5,493,827 | +2.57(+4.22%) |
Jun 07, 2023 | 62.00 | 62.80 | 60.30 | 60.97 | 4,764,462 | -0.31(-0.51%) |
Jun 06, 2023 | 58.05 | 61.32 | 58.01 | 61.28 | 5,742,621 | +2.68(+4.57%) |
Jun 05, 2023 | 58.76 | 59.92 | 58.11 | 58.60 | 4,285,603 | -0.79(-1.33%) |
Jun 02, 2023 | 59.58 | 60.60 | 58.58 | 59.39 | 4,677,720 | +1.41(+2.43%) |
Jun 01, 2023 | 56.75 | 58.80 | 56.05 | 57.98 | 6,090,919 | +0.57(+0.99%) |
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |