Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.04 | 64.29 | 63.03 | 63.59 | 4,770,960 | +0.65(+1.03%) |
Jul 28, 2023 | 63.15 | 63.42 | 62.37 | 62.94 | 1,162,734 | +1.27(+2.06%) |
Jul 27, 2023 | 62.96 | 63.80 | 61.59 | 61.67 | 2,089,932 | -0.91(-1.45%) |
Jul 26, 2023 | 60.34 | 62.60 | 60.34 | 62.58 | 1,495,065 | +2.15(+3.55%) |
Jul 25, 2023 | 61.28 | 61.67 | 60.36 | 60.43 | 1,498,151 | -1.09(-1.77%) |
Jul 24, 2023 | 60.59 | 62.16 | 60.54 | 61.52 | 1,744,502 | +1.02(+1.69%) |
Jul 21, 2023 | 60.87 | 61.21 | 59.61 | 60.50 | 1,512,462 | +0.00(+0.00%) |
Jul 20, 2023 | 61.05 | 61.18 | 59.65 | 60.50 | 2,185,773 | -0.98(-1.60%) |
Jul 19, 2023 | 60.10 | 61.63 | 59.92 | 61.48 | 1,886,516 | +2.14(+3.60%) |
Jul 18, 2023 | 58.44 | 59.86 | 58.15 | 59.34 | 1,349,024 | +1.21(+2.08%) |
Jul 17, 2023 | 58.43 | 58.79 | 57.79 | 58.13 | 1,297,394 | -0.52(-0.89%) |
Jul 14, 2023 | 59.14 | 59.40 | 58.33 | 58.65 | 1,251,457 | -0.62(-1.05%) |
Jul 13, 2023 | 58.30 | 59.46 | 57.91 | 59.27 | 1,162,055 | +1.04(+1.79%) |
Jul 12, 2023 | 59.52 | 60.39 | 58.23 | 58.23 | 2,790,484 | +0.07(+0.11%) |
Jul 11, 2023 | 57.25 | 58.31 | 56.55 | 58.17 | 1,242,616 | +1.53(+2.70%) |
Jul 10, 2023 | 55.79 | 56.66 | 55.30 | 56.64 | 1,322,082 | +0.26(+0.46%) |
Jul 07, 2023 | 54.62 | 57.35 | 54.61 | 56.38 | 2,710,521 | +1.58(+2.89%) |
Jul 06, 2023 | 54.29 | 54.88 | 52.91 | 54.80 | 1,475,043 | -0.62(-1.12%) |
Jul 05, 2023 | 55.35 | 56.49 | 54.45 | 55.42 | 1,539,965 | -0.35(-0.63%) |
Jul 03, 2023 | 54.86 | 56.22 | 54.74 | 55.77 | 1,059,690 | +0.81(+1.48%) |
Jun 30, 2023 | 55.12 | 55.82 | 53.62 | 54.96 | 2,224,546 | +0.47(+0.86%) |
Jun 29, 2023 | 53.44 | 54.61 | 52.63 | 54.49 | 2,067,111 | +1.21(+2.27%) |
Jun 28, 2023 | 54.15 | 54.26 | 52.85 | 53.28 | 2,858,944 | -0.88(-1.63%) |
Jun 27, 2023 | 52.80 | 54.52 | 51.98 | 54.16 | 3,081,852 | +1.09(+2.05%) |
Jun 26, 2023 | 48.69 | 53.20 | 48.65 | 53.08 | 3,245,918 | +4.77(+9.88%) |
Jun 23, 2023 | 48.70 | 49.13 | 47.99 | 48.30 | 2,813,519 | -0.75(-1.53%) |
Jun 22, 2023 | 50.96 | 50.96 | 48.54 | 49.05 | 1,389,441 | -1.76(-3.47%) |
Jun 21, 2023 | 50.48 | 51.27 | 49.60 | 50.81 | 1,030,058 | +0.07(+0.13%) |
Jun 20, 2023 | 51.16 | 51.21 | 49.88 | 50.75 | 1,590,430 | -0.87(-1.69%) |
Jun 16, 2023 | 51.91 | 52.04 | 51.02 | 51.62 | 2,121,283 | -0.18(-0.34%) |
Jun 15, 2023 | 50.43 | 51.88 | 50.15 | 51.80 | 1,608,851 | +4.04(+8.46%) |
May 08, 2023 | 48.79 | 48.85 | 47.64 | 47.76 | 1,071,387 | -0.95(-1.94%) |
May 05, 2023 | 48.30 | 48.93 | 47.64 | 48.70 | 1,270,857 | +1.19(+2.51%) |
May 04, 2023 | 46.65 | 47.78 | 46.11 | 47.51 | 1,769,620 | +0.37(+0.78%) |
May 03, 2023 | 48.26 | 48.70 | 46.92 | 47.15 | 1,990,409 | -0.88(-1.84%) |
May 02, 2023 | 48.91 | 49.33 | 46.82 | 48.03 | 1,678,668 | -1.50(-3.03%) |