Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.81 | 68.92 | 68.49 | 68.68 | 254,771 | -0.13(-0.19%) |
Jul 28, 2023 | 68.29 | 68.90 | 68.07 | 68.81 | 174,191 | +1.35(+2.01%) |
Jul 27, 2023 | 66.94 | 67.69 | 66.67 | 67.46 | 185,088 | -0.11(-0.16%) |
Jul 26, 2023 | 65.31 | 67.84 | 64.61 | 67.57 | 303,903 | +2.12(+3.25%) |
Jul 25, 2023 | 65.59 | 65.73 | 65.21 | 65.44 | 173,448 | +0.41(+0.63%) |
Jul 24, 2023 | 65.23 | 65.55 | 64.91 | 65.03 | 174,750 | +0.67(+1.03%) |
Jul 21, 2023 | 64.14 | 64.54 | 63.93 | 64.37 | 129,926 | +0.33(+0.51%) |
Jul 20, 2023 | 63.92 | 64.22 | 63.73 | 64.04 | 201,618 | +1.17(+1.86%) |
Jul 19, 2023 | 62.97 | 63.48 | 62.83 | 62.87 | 163,734 | +0.31(+0.49%) |
Jul 18, 2023 | 62.52 | 62.87 | 62.23 | 62.56 | 132,728 | -0.17(-0.27%) |
Jul 17, 2023 | 62.84 | 63.00 | 62.69 | 62.73 | 217,154 | +1.27(+2.07%) |
Jul 14, 2023 | 61.61 | 61.76 | 61.16 | 61.46 | 174,685 | -0.54(-0.86%) |
Jul 13, 2023 | 61.72 | 62.08 | 61.56 | 62.00 | 269,084 | -0.26(-0.41%) |
Jul 12, 2023 | 62.57 | 62.73 | 62.22 | 62.25 | 249,284 | +0.03(+0.05%) |
Jul 11, 2023 | 61.94 | 62.52 | 61.74 | 62.22 | 373,265 | +0.14(+0.22%) |
Jul 10, 2023 | 61.82 | 62.35 | 61.76 | 62.09 | 105,375 | +0.13(+0.21%) |
Jul 07, 2023 | 62.20 | 62.29 | 61.84 | 61.96 | 122,866 | -0.36(-0.58%) |
Jul 06, 2023 | 62.45 | 62.49 | 62.01 | 62.32 | 325,301 | +0.05(+0.08%) |
Jul 05, 2023 | 61.83 | 62.41 | 61.75 | 62.27 | 166,087 | +0.66(+1.07%) |
Jul 03, 2023 | 61.81 | 61.94 | 61.35 | 61.61 | 138,784 | -0.57(-0.92%) |
Jun 30, 2023 | 62.34 | 62.39 | 61.81 | 62.18 | 243,746 | +0.45(+0.73%) |
Jun 29, 2023 | 61.49 | 61.81 | 61.24 | 61.73 | 157,314 | +0.25(+0.40%) |
Jun 28, 2023 | 61.15 | 61.49 | 61.08 | 61.48 | 152,629 | +1.04(+1.73%) |
Jun 27, 2023 | 60.53 | 60.67 | 60.36 | 60.43 | 138,909 | -0.10(-0.16%) |
Jun 26, 2023 | 60.70 | 60.81 | 60.35 | 60.53 | 221,578 | +0.43(+0.72%) |
Jun 23, 2023 | 60.54 | 60.62 | 59.94 | 60.10 | 150,568 | +0.45(+0.76%) |
Jun 22, 2023 | 59.45 | 59.80 | 59.21 | 59.65 | 275,476 | -0.14(-0.23%) |
Jun 21, 2023 | 59.30 | 59.81 | 58.97 | 59.78 | 221,827 | +0.27(+0.45%) |
Jun 20, 2023 | 59.33 | 59.69 | 59.33 | 59.52 | 214,845 | +0.14(+0.23%) |
Jun 16, 2023 | 59.38 | 59.39 | 58.85 | 59.38 | 264,762 | +0.85(+1.45%) |
Jun 15, 2023 | 57.67 | 58.64 | 57.63 | 58.53 | 227,307 | +1.67(+2.95%) |
Jun 14, 2023 | 56.77 | 57.20 | 56.73 | 56.86 | 287,014 | -0.07(-0.12%) |
Jun 13, 2023 | 56.55 | 56.95 | 56.55 | 56.93 | 136,381 | +0.80(+1.42%) |
Jun 12, 2023 | 56.22 | 56.32 | 55.97 | 56.13 | 116,775 | -0.26(-0.45%) |
Jun 09, 2023 | 55.95 | 56.41 | 55.62 | 56.39 | 129,438 | +0.24(+0.42%) |
Jun 08, 2023 | 56.08 | 56.21 | 55.80 | 56.15 | 210,077 | -0.06(-0.11%) |
Jun 07, 2023 | 56.28 | 56.55 | 56.05 | 56.21 | 230,283 | +0.31(+0.55%) |
Jun 06, 2023 | 55.87 | 55.94 | 55.58 | 55.90 | 231,878 | +0.33(+0.58%) |
Jun 05, 2023 | 55.44 | 55.63 | 55.21 | 55.58 | 209,665 | -0.31(-0.55%) |
Jun 02, 2023 | 55.49 | 55.97 | 55.45 | 55.88 | 176,342 | +0.89(+1.61%) |
Jun 01, 2023 | 55.26 | 55.37 | 54.86 | 55.00 | 323,978 | +0.62(+1.14%) |
May 31, 2023 | 53.68 | 54.43 | 53.68 | 54.38 | 328,438 | +0.70(+1.30%) |
May 30, 2023 | 53.49 | 53.76 | 53.23 | 53.68 | 194,871 | -0.02(-0.04%) |
May 26, 2023 | 53.94 | 54.16 | 53.56 | 53.70 | 284,686 | +0.04(+0.07%) |
May 25, 2023 | 53.73 | 54.31 | 53.35 | 53.66 | 121,059 | -0.24(-0.44%) |
May 24, 2023 | 54.00 | 54.06 | 53.62 | 53.89 | 198,400 | +0.63(+1.18%) |
May 23, 2023 | 53.48 | 53.56 | 53.08 | 53.26 | 295,149 | -0.07(-0.13%) |
May 22, 2023 | 53.18 | 53.65 | 53.18 | 53.33 | 182,880 | +0.63(+1.20%) |
May 19, 2023 | 52.69 | 52.93 | 52.35 | 52.70 | 403,817 | +0.15(+0.28%) |
May 18, 2023 | 53.07 | 53.07 | 52.34 | 52.55 | 231,081 | -1.25(-2.33%) |
May 17, 2023 | 53.95 | 53.98 | 53.55 | 53.80 | 137,644 | -0.53(-0.98%) |
May 16, 2023 | 54.28 | 54.37 | 54.02 | 54.34 | 250,867 | -0.15(-0.27%) |
May 15, 2023 | 54.18 | 54.54 | 53.99 | 54.48 | 325,679 | +0.81(+1.51%) |
May 12, 2023 | 53.64 | 54.15 | 53.20 | 53.68 | 545,221 | -0.28(-0.51%) |
May 11, 2023 | 54.69 | 54.90 | 53.94 | 53.95 | 556,066 | -3.73(-6.47%) |
May 10, 2023 | 56.95 | 57.82 | 55.67 | 57.69 | 511,997 | -1.79(-3.01%) |
May 09, 2023 | 59.65 | 59.85 | 59.40 | 59.48 | 305,553 | -0.08(-0.13%) |
May 08, 2023 | 59.67 | 59.81 | 59.43 | 59.56 | 254,272 | -0.33(-0.54%) |
May 05, 2023 | 59.86 | 60.05 | 59.76 | 59.88 | 234,957 | -0.16(-0.26%) |
May 04, 2023 | 60.30 | 60.41 | 59.82 | 60.04 | 209,723 | -0.13(-0.21%) |
May 03, 2023 | 60.21 | 60.47 | 59.92 | 60.17 | 284,186 | -0.01(-0.02%) |
May 02, 2023 | 60.03 | 60.49 | 59.82 | 60.18 | 307,779 | +0.19(+0.31%) |