Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.00 | 63.49 | 62.04 | 62.61 | 1,800,108 | +0.05(+0.08%) |
Jul 28, 2023 | 61.95 | 62.94 | 61.50 | 62.56 | 1,067,342 | +1.59(+2.61%) |
Jul 27, 2023 | 60.81 | 61.83 | 60.37 | 60.97 | 1,209,442 | +1.72(+2.90%) |
Jul 26, 2023 | 59.84 | 60.23 | 58.42 | 59.25 | 598,576 | -1.31(-2.16%) |
Jul 25, 2023 | 60.07 | 61.36 | 60.07 | 60.56 | 868,022 | +0.77(+1.29%) |
Jul 24, 2023 | 60.32 | 60.50 | 59.36 | 59.79 | 849,500 | -0.74(-1.22%) |
Jul 21, 2023 | 60.28 | 61.38 | 60.00 | 60.53 | 1,552,227 | +1.84(+3.14%) |
Jul 20, 2023 | 59.42 | 59.78 | 57.16 | 58.69 | 1,689,260 | -1.56(-2.59%) |
Jul 19, 2023 | 63.15 | 63.47 | 60.02 | 60.25 | 1,588,083 | -2.75(-4.37%) |
Jul 18, 2023 | 63.66 | 63.66 | 61.78 | 63.00 | 840,358 | -0.73(-1.15%) |
Jul 17, 2023 | 61.67 | 63.79 | 61.32 | 63.73 | 984,894 | +1.91(+3.09%) |
Jul 14, 2023 | 65.32 | 66.22 | 61.49 | 61.82 | 1,796,074 | -3.07(-4.73%) |
Jul 13, 2023 | 61.76 | 65.09 | 61.76 | 64.89 | 2,016,241 | +3.49(+5.68%) |
Jul 12, 2023 | 62.04 | 62.12 | 61.01 | 61.40 | 913,655 | +0.26(+0.43%) |
Jul 11, 2023 | 62.00 | 62.51 | 59.76 | 61.14 | 1,105,049 | -0.42(-0.68%) |
Jul 10, 2023 | 60.25 | 61.95 | 59.82 | 61.56 | 915,058 | +1.26(+2.09%) |
Jul 07, 2023 | 61.07 | 61.73 | 60.23 | 60.30 | 954,428 | -0.30(-0.50%) |
Jul 06, 2023 | 61.81 | 62.22 | 60.36 | 60.60 | 929,312 | -2.00(-3.19%) |
Jul 05, 2023 | 63.82 | 64.50 | 62.58 | 62.60 | 1,164,029 | -1.32(-2.07%) |
Jul 03, 2023 | 64.70 | 65.24 | 63.25 | 63.92 | 752,983 | -0.25(-0.39%) |
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 1,888,127 | +1.07(+1.70%) |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 2,959,024 | +3.27(+5.47%) |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 1,554,561 | +0.13(+0.22%) |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 1,495,502 | +2.06(+3.57%) |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 1,301,124 | -1.63(-2.75%) |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 2,296,949 | -1.73(-2.84%) |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 1,852,508 | +1.94(+3.28%) |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 1,541,737 | -0.78(-1.30%) |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 1,051,575 | -0.54(-0.89%) |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 2,666,312 | -0.21(-0.35%) |
Jun 15, 2023 | 60.69 | 61.45 | 59.41 | 60.59 | 1,850,832 | -1.78(-2.85%) |
Jun 14, 2023 | 62.66 | 63.25 | 60.84 | 62.37 | 1,566,878 | -0.97(-1.53%) |
Jun 13, 2023 | 64.28 | 64.50 | 62.67 | 63.34 | 1,211,297 | -0.06(-0.09%) |
Jun 12, 2023 | 64.42 | 64.87 | 63.18 | 63.40 | 1,199,604 | -0.27(-0.42%) |
Jun 09, 2023 | 65.10 | 66.45 | 63.55 | 63.67 | 1,470,381 | -0.78(-1.21%) |
Jun 08, 2023 | 63.94 | 65.15 | 63.81 | 64.45 | 1,071,964 | +0.42(+0.66%) |
Jun 07, 2023 | 63.70 | 65.53 | 63.20 | 64.03 | 1,291,313 | +0.91(+1.44%) |
Jun 06, 2023 | 63.16 | 64.16 | 62.53 | 63.12 | 1,318,353 | -0.10(-0.16%) |
Jun 05, 2023 | 63.10 | 63.41 | 61.36 | 63.22 | 1,784,166 | -0.64(-1.00%) |
Jun 02, 2023 | 66.40 | 66.79 | 62.90 | 63.86 | 2,196,724 | -2.21(-3.34%) |
Jun 01, 2023 | 64.41 | 66.84 | 64.41 | 66.07 | 1,541,253 | +2.11(+3.30%) |
May 31, 2023 | 64.10 | 65.51 | 63.02 | 63.96 | 2,479,038 | -1.58(-2.41%) |
May 30, 2023 | 67.92 | 68.54 | 65.34 | 65.54 | 1,697,907 | -0.98(-1.47%) |
May 26, 2023 | 64.00 | 66.97 | 62.88 | 66.52 | 2,441,826 | +3.28(+5.19%) |
May 25, 2023 | 61.42 | 64.34 | 60.80 | 63.24 | 3,797,154 | +5.91(+10.31%) |
May 24, 2023 | 56.74 | 57.82 | 56.10 | 57.33 | 1,442,040 | -0.58(-1.00%) |
May 23, 2023 | 58.43 | 59.34 | 57.74 | 57.91 | 1,191,380 | -0.79(-1.35%) |
May 22, 2023 | 59.05 | 59.61 | 58.27 | 58.70 | 1,094,376 | -0.77(-1.29%) |
May 19, 2023 | 59.27 | 59.95 | 57.75 | 59.47 | 1,947,360 | +0.76(+1.29%) |
May 18, 2023 | 55.71 | 59.18 | 54.88 | 58.71 | 3,786,129 | +5.16(+9.64%) |
May 17, 2023 | 52.75 | 54.23 | 51.53 | 53.55 | 2,026,855 | +0.96(+1.83%) |
May 16, 2023 | 50.47 | 53.02 | 50.41 | 52.59 | 1,671,302 | +1.79(+3.52%) |
May 15, 2023 | 49.60 | 51.03 | 49.19 | 50.80 | 854,480 | +1.20(+2.42%) |
May 12, 2023 | 49.65 | 50.60 | 48.97 | 49.60 | 859,546 | +0.31(+0.63%) |
May 11, 2023 | 49.09 | 49.62 | 48.22 | 49.29 | 967,376 | +0.03(+0.06%) |
May 10, 2023 | 48.18 | 49.51 | 47.93 | 49.26 | 973,380 | +1.78(+3.75%) |
May 09, 2023 | 48.03 | 48.03 | 46.89 | 47.48 | 768,929 | -1.01(-2.08%) |
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |