Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.13 | 67.31 | 66.05 | 67.31 | 298,677 | +1.80(+2.75%) |
Jul 28, 2023 | 63.89 | 65.55 | 63.74 | 65.51 | 630,483 | +3.21(+5.15%) |
Jul 27, 2023 | 65.43 | 65.64 | 62.12 | 62.30 | 320,152 | -1.80(-2.81%) |
Jul 26, 2023 | 62.98 | 64.43 | 62.74 | 64.10 | 226,621 | +1.04(+1.65%) |
Jul 25, 2023 | 63.61 | 64.16 | 63.02 | 63.06 | 184,011 | -0.25(-0.39%) |
Jul 24, 2023 | 63.77 | 64.06 | 62.68 | 63.31 | 324,020 | -0.69(-1.08%) |
Jul 21, 2023 | 64.68 | 65.03 | 63.51 | 64.00 | 303,421 | +0.12(+0.19%) |
Jul 20, 2023 | 66.52 | 66.77 | 63.66 | 63.88 | 628,631 | -3.68(-5.45%) |
Jul 19, 2023 | 67.26 | 68.33 | 66.58 | 67.56 | 473,416 | +0.99(+1.49%) |
Jul 18, 2023 | 66.72 | 67.02 | 66.03 | 66.57 | 420,747 | +0.00(+0.00%) |
Jul 17, 2023 | 65.13 | 66.84 | 64.68 | 66.57 | 334,285 | +1.45(+2.23%) |
Jul 14, 2023 | 66.69 | 67.85 | 64.55 | 65.12 | 665,964 | -1.63(-2.44%) |
Jul 13, 2023 | 63.63 | 66.93 | 63.63 | 66.75 | 720,772 | +3.65(+5.78%) |
Jul 12, 2023 | 64.10 | 64.20 | 62.41 | 63.10 | 610,352 | +0.23(+0.37%) |
Jul 11, 2023 | 60.81 | 63.27 | 60.65 | 62.87 | 665,819 | +2.46(+4.07%) |
Jul 10, 2023 | 58.78 | 60.41 | 58.33 | 60.41 | 256,336 | +1.44(+2.44%) |
Jul 07, 2023 | 58.59 | 59.85 | 58.51 | 58.97 | 431,435 | +0.57(+0.98%) |
Jul 06, 2023 | 59.00 | 59.11 | 57.39 | 58.40 | 434,950 | -1.48(-2.47%) |
Jul 05, 2023 | 59.73 | 60.20 | 59.22 | 59.88 | 276,413 | -0.43(-0.71%) |
Jul 03, 2023 | 59.27 | 60.44 | 59.11 | 60.31 | 347,676 | +1.70(+2.90%) |
Jun 30, 2023 | 58.99 | 59.36 | 58.34 | 58.61 | 341,765 | +0.43(+0.74%) |
Jun 29, 2023 | 58.62 | 58.97 | 57.88 | 58.18 | 218,253 | -0.22(-0.38%) |
Jun 28, 2023 | 57.68 | 59.30 | 57.41 | 58.40 | 259,593 | +0.67(+1.16%) |
Jun 27, 2023 | 55.89 | 57.93 | 55.87 | 57.73 | 319,123 | +2.40(+4.34%) |
Jun 26, 2023 | 55.60 | 56.95 | 55.16 | 55.33 | 206,643 | -0.56(-1.00%) |
Jun 23, 2023 | 55.23 | 56.25 | 54.63 | 55.89 | 345,113 | -0.19(-0.34%) |
Jun 22, 2023 | 55.79 | 56.16 | 55.16 | 56.08 | 238,070 | -0.05(-0.09%) |
Jun 21, 2023 | 57.53 | 57.93 | 56.02 | 56.13 | 375,011 | -1.40(-2.43%) |
Jun 20, 2023 | 57.00 | 58.10 | 56.35 | 57.53 | 310,232 | +0.23(+0.40%) |
Jun 16, 2023 | 57.65 | 57.85 | 56.72 | 57.30 | 429,781 | +0.17(+0.30%) |
Jun 15, 2023 | 55.85 | 57.40 | 55.63 | 57.13 | 416,809 | +0.59(+1.04%) |
Jun 14, 2023 | 56.49 | 57.12 | 55.51 | 56.54 | 383,321 | +0.03(+0.05%) |
Jun 13, 2023 | 56.19 | 56.62 | 55.84 | 56.51 | 355,245 | +1.16(+2.10%) |
Jun 12, 2023 | 54.89 | 55.43 | 54.62 | 55.35 | 290,481 | +0.72(+1.32%) |
Jun 09, 2023 | 55.55 | 56.45 | 54.54 | 54.63 | 327,178 | -0.10(-0.18%) |
Jun 08, 2023 | 54.11 | 54.97 | 53.85 | 54.73 | 152,617 | +0.50(+0.92%) |
Jun 07, 2023 | 55.88 | 56.61 | 54.06 | 54.23 | 343,299 | -0.92(-1.67%) |
Jun 06, 2023 | 53.83 | 55.30 | 53.27 | 55.15 | 291,521 | +0.32(+0.58%) |
Jun 05, 2023 | 54.09 | 54.97 | 53.74 | 54.83 | 232,038 | +0.73(+1.35%) |
Jun 02, 2023 | 54.48 | 54.84 | 53.46 | 54.10 | 319,039 | +0.36(+0.67%) |
Jun 01, 2023 | 52.63 | 54.41 | 52.21 | 53.74 | 316,069 | +0.73(+1.38%) |
May 31, 2023 | 51.85 | 53.17 | 51.70 | 53.01 | 244,234 | +0.68(+1.30%) |
May 30, 2023 | 52.50 | 53.28 | 51.77 | 52.33 | 368,071 | +1.25(+2.45%) |
May 26, 2023 | 50.13 | 51.83 | 50.13 | 51.08 | 473,963 | +0.85(+1.69%) |
May 25, 2023 | 51.26 | 51.29 | 49.90 | 50.23 | 348,182 | -0.52(-1.02%) |
May 24, 2023 | 50.20 | 51.00 | 49.87 | 50.75 | 149,635 | -0.29(-0.57%) |
May 23, 2023 | 51.53 | 52.60 | 50.94 | 51.04 | 220,559 | -1.02(-1.96%) |
May 22, 2023 | 50.13 | 52.25 | 50.00 | 52.06 | 435,575 | +1.93(+3.85%) |
May 19, 2023 | 50.54 | 50.87 | 49.83 | 50.13 | 267,290 | -0.63(-1.24%) |
May 18, 2023 | 50.00 | 50.98 | 49.84 | 50.76 | 320,601 | +0.79(+1.58%) |
May 17, 2023 | 48.70 | 50.15 | 48.47 | 49.97 | 246,911 | +1.41(+2.90%) |
May 16, 2023 | 48.81 | 49.16 | 48.48 | 48.56 | 135,301 | -0.93(-1.88%) |
May 15, 2023 | 48.39 | 49.67 | 48.31 | 49.49 | 166,160 | +1.03(+2.13%) |
May 12, 2023 | 50.31 | 50.31 | 48.18 | 48.46 | 463,995 | -1.69(-3.37%) |
May 11, 2023 | 50.13 | 50.33 | 49.54 | 50.15 | 196,441 | +0.15(+0.30%) |
May 10, 2023 | 50.12 | 50.84 | 49.53 | 50.00 | 293,247 | +0.39(+0.79%) |
May 09, 2023 | 48.84 | 49.77 | 48.84 | 49.61 | 81,058 | +0.28(+0.57%) |
May 08, 2023 | 48.77 | 49.44 | 48.45 | 49.33 | 152,794 | +0.49(+1.00%) |
May 05, 2023 | 47.48 | 48.94 | 47.48 | 48.84 | 210,530 | +2.29(+4.92%) |
May 04, 2023 | 46.10 | 47.09 | 46.10 | 46.55 | 208,309 | +0.96(+2.11%) |
May 03, 2023 | 46.11 | 46.80 | 45.50 | 45.59 | 244,395 | -0.64(-1.38%) |
May 02, 2023 | 46.77 | 47.00 | 45.96 | 46.23 | 202,133 | -0.87(-1.85%) |