Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.55 | 72.62 | 70.72 | 70.91 | 138,876 | -0.65(-0.91%) |
Jul 28, 2023 | 70.44 | 71.66 | 70.40 | 71.56 | 88,344 | +1.39(+1.98%) |
Jul 27, 2023 | 71.70 | 72.49 | 69.61 | 70.17 | 149,439 | -1.48(-2.07%) |
Jul 26, 2023 | 69.15 | 72.18 | 69.15 | 71.65 | 184,116 | +3.18(+4.64%) |
Jul 25, 2023 | 67.83 | 68.92 | 67.19 | 68.47 | 149,825 | +0.22(+0.32%) |
Jul 24, 2023 | 65.38 | 68.99 | 65.38 | 68.25 | 151,996 | +2.32(+3.52%) |
Jul 21, 2023 | 67.12 | 67.12 | 60.26 | 65.93 | 367,530 | -1.78(-2.63%) |
Jul 20, 2023 | 67.77 | 68.13 | 66.29 | 67.71 | 189,630 | -0.27(-0.40%) |
Jul 19, 2023 | 68.00 | 68.89 | 67.08 | 67.98 | 294,679 | +0.71(+1.06%) |
Jul 18, 2023 | 65.49 | 67.43 | 64.97 | 67.27 | 150,980 | +1.73(+2.64%) |
Jul 17, 2023 | 65.33 | 66.85 | 63.69 | 65.54 | 133,072 | +0.01(+0.02%) |
Jul 14, 2023 | 66.00 | 66.03 | 65.08 | 65.53 | 112,751 | -0.33(-0.50%) |
Jul 13, 2023 | 64.67 | 65.99 | 64.53 | 65.86 | 144,666 | +1.63(+2.54%) |
Jul 12, 2023 | 63.30 | 65.41 | 63.30 | 64.23 | 218,865 | +2.16(+3.48%) |
Jul 11, 2023 | 62.61 | 63.92 | 61.97 | 62.07 | 182,593 | -0.54(-0.86%) |
Jul 10, 2023 | 61.69 | 63.45 | 61.69 | 62.61 | 132,278 | +0.54(+0.87%) |
Jul 07, 2023 | 61.30 | 63.15 | 61.30 | 62.07 | 153,638 | +0.97(+1.59%) |
Jul 06, 2023 | 60.65 | 61.28 | 58.76 | 61.10 | 168,346 | -0.53(-0.86%) |
Jul 05, 2023 | 61.49 | 62.38 | 60.72 | 61.63 | 169,092 | +0.42(+0.69%) |
Jul 03, 2023 | 60.68 | 62.14 | 60.68 | 61.21 | 87,990 | +0.49(+0.81%) |
Jun 30, 2023 | 62.08 | 62.32 | 60.72 | 60.72 | 160,069 | -0.99(-1.60%) |
Jun 29, 2023 | 61.25 | 62.47 | 61.09 | 61.71 | 141,912 | +1.05(+1.73%) |
Jun 28, 2023 | 60.86 | 61.74 | 60.14 | 60.66 | 95,860 | -0.44(-0.72%) |
Jun 27, 2023 | 59.62 | 61.76 | 59.42 | 61.10 | 83,198 | +1.60(+2.69%) |
Jun 26, 2023 | 59.49 | 60.54 | 59.48 | 59.50 | 108,725 | +0.27(+0.46%) |
Jun 23, 2023 | 57.89 | 60.00 | 57.89 | 59.23 | 435,367 | +0.45(+0.77%) |
Jun 22, 2023 | 60.58 | 60.58 | 58.24 | 58.78 | 140,129 | -2.16(-3.54%) |
Jun 21, 2023 | 60.00 | 61.66 | 59.68 | 60.94 | 99,296 | +0.51(+0.84%) |
Jun 20, 2023 | 60.51 | 61.65 | 59.25 | 60.43 | 135,997 | -0.08(-0.13%) |
Jun 16, 2023 | 61.88 | 62.00 | 59.85 | 60.51 | 475,984 | -1.10(-1.79%) |
Jun 15, 2023 | 59.75 | 62.00 | 59.75 | 61.61 | 133,980 | +1.67(+2.79%) |
Jun 14, 2023 | 62.30 | 62.94 | 59.64 | 59.94 | 192,150 | -2.01(-3.24%) |
Jun 13, 2023 | 60.28 | 62.23 | 60.00 | 61.95 | 180,036 | +1.84(+3.06%) |
Jun 12, 2023 | 60.60 | 61.96 | 59.48 | 60.11 | 144,848 | -0.40(-0.66%) |
Jun 09, 2023 | 60.18 | 60.59 | 58.98 | 60.51 | 120,608 | +0.71(+1.19%) |
Jun 08, 2023 | 60.31 | 60.60 | 58.50 | 59.80 | 176,319 | -0.78(-1.29%) |
Jun 07, 2023 | 59.33 | 61.70 | 59.31 | 60.58 | 171,014 | +2.02(+3.45%) |
Jun 06, 2023 | 53.96 | 59.53 | 53.96 | 58.56 | 194,764 | +4.60(+8.52%) |
Jun 05, 2023 | 57.88 | 57.88 | 53.86 | 53.96 | 171,280 | -4.18(-7.19%) |
Jun 02, 2023 | 55.59 | 58.50 | 54.03 | 58.14 | 154,636 | +3.65(+6.70%) |
Jun 01, 2023 | 52.49 | 54.92 | 51.22 | 54.49 | 119,055 | +2.57(+4.95%) |
May 31, 2023 | 53.36 | 54.53 | 50.86 | 51.92 | 284,601 | -1.48(-2.77%) |
May 30, 2023 | 53.54 | 53.66 | 52.38 | 53.40 | 86,827 | +0.23(+0.43%) |
May 26, 2023 | 52.67 | 53.59 | 51.99 | 53.17 | 120,703 | +0.32(+0.61%) |
May 25, 2023 | 53.54 | 54.48 | 52.21 | 52.85 | 97,483 | -0.94(-1.75%) |
May 24, 2023 | 53.24 | 54.63 | 52.52 | 53.79 | 130,278 | +0.13(+0.24%) |
May 23, 2023 | 54.17 | 55.19 | 53.36 | 53.66 | 174,760 | -0.67(-1.23%) |
May 22, 2023 | 52.91 | 54.43 | 52.68 | 54.33 | 96,782 | +1.92(+3.66%) |
May 19, 2023 | 53.81 | 53.81 | 51.85 | 52.41 | 152,439 | -0.69(-1.30%) |
May 18, 2023 | 52.83 | 53.76 | 52.07 | 53.10 | 109,890 | +0.01(+0.02%) |
May 17, 2023 | 49.40 | 53.56 | 49.40 | 53.09 | 196,422 | +3.72(+7.53%) |
May 16, 2023 | 50.15 | 51.10 | 49.35 | 49.37 | 125,943 | -0.74(-1.48%) |
May 15, 2023 | 48.87 | 50.59 | 48.20 | 50.11 | 124,265 | +1.73(+3.57%) |
May 12, 2023 | 48.67 | 48.94 | 46.96 | 48.38 | 170,251 | +0.23(+0.49%) |
May 11, 2023 | 47.96 | 48.67 | 47.52 | 48.15 | 158,946 | -0.02(-0.04%) |
May 10, 2023 | 48.35 | 48.80 | 47.35 | 48.17 | 154,701 | +0.63(+1.33%) |
May 09, 2023 | 47.49 | 48.32 | 47.05 | 47.54 | 170,709 | -0.34(-0.71%) |
May 08, 2023 | 49.18 | 49.50 | 47.02 | 47.88 | 232,845 | -1.20(-2.44%) |
May 05, 2023 | 49.99 | 50.02 | 48.30 | 49.08 | 209,791 | +0.39(+0.80%) |
May 04, 2023 | 49.55 | 49.55 | 46.67 | 48.69 | 323,492 | -0.86(-1.74%) |
May 03, 2023 | 50.00 | 51.07 | 49.23 | 49.55 | 189,881 | -0.35(-0.70%) |
May 02, 2023 | 50.98 | 51.38 | 49.69 | 49.90 | 270,922 | -1.35(-2.63%) |