Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.19 | 70.95 | 69.52 | 70.33 | 446,728 | +0.05(+0.07%) |
Jul 28, 2023 | 69.47 | 70.50 | 69.19 | 70.28 | 486,163 | +1.76(+2.58%) |
Jul 27, 2023 | 70.86 | 71.19 | 67.96 | 68.52 | 823,556 | -1.13(-1.63%) |
Jul 26, 2023 | 67.27 | 70.33 | 67.27 | 69.65 | 907,276 | +4.17(+6.37%) |
Jul 25, 2023 | 66.73 | 67.18 | 64.96 | 65.48 | 537,091 | -1.06(-1.59%) |
Jul 24, 2023 | 64.82 | 66.58 | 64.82 | 66.54 | 591,522 | +1.44(+2.22%) |
Jul 21, 2023 | 65.49 | 65.49 | 64.27 | 65.10 | 499,574 | +0.40(+0.61%) |
Jul 20, 2023 | 64.52 | 64.83 | 63.41 | 64.70 | 592,517 | -0.01(-0.01%) |
Jul 19, 2023 | 64.27 | 64.99 | 63.59 | 64.71 | 422,590 | +0.79(+1.24%) |
Jul 18, 2023 | 61.53 | 64.00 | 61.53 | 63.91 | 504,097 | +2.53(+4.12%) |
Jul 17, 2023 | 60.63 | 61.70 | 60.12 | 61.38 | 308,502 | +0.76(+1.25%) |
Jul 14, 2023 | 62.94 | 62.94 | 60.38 | 60.63 | 303,871 | -1.45(-2.34%) |
Jul 13, 2023 | 62.25 | 63.27 | 61.74 | 62.08 | 303,320 | +0.33(+0.53%) |
Jul 12, 2023 | 61.95 | 62.59 | 61.33 | 61.75 | 463,067 | +0.49(+0.81%) |
Jul 11, 2023 | 60.43 | 61.48 | 60.03 | 61.26 | 536,274 | +0.93(+1.54%) |
Jul 10, 2023 | 60.21 | 61.44 | 60.05 | 60.33 | 289,391 | -0.13(-0.21%) |
Jul 07, 2023 | 59.39 | 61.21 | 59.39 | 60.45 | 555,666 | +1.22(+2.06%) |
Jul 06, 2023 | 58.74 | 59.44 | 57.35 | 59.23 | 350,075 | -0.16(-0.28%) |
Jul 05, 2023 | 59.59 | 60.23 | 58.97 | 59.40 | 250,949 | -0.79(-1.30%) |
Jul 03, 2023 | 58.80 | 60.19 | 58.80 | 60.18 | 161,130 | +1.51(+2.58%) |
Jun 30, 2023 | 59.52 | 59.56 | 58.59 | 58.67 | 345,874 | -0.15(-0.25%) |
Jun 29, 2023 | 59.29 | 59.58 | 58.65 | 58.81 | 349,967 | +0.60(+1.03%) |
Jun 28, 2023 | 58.39 | 58.81 | 57.77 | 58.21 | 358,460 | -0.51(-0.87%) |
Jun 27, 2023 | 58.25 | 59.13 | 57.48 | 58.73 | 338,037 | +0.74(+1.27%) |
Jun 26, 2023 | 57.16 | 58.43 | 57.16 | 57.99 | 367,415 | +1.26(+2.22%) |
Jun 23, 2023 | 56.52 | 57.22 | 56.23 | 56.73 | 488,293 | -0.29(-0.51%) |
Jun 22, 2023 | 58.61 | 58.79 | 56.70 | 57.02 | 415,900 | -1.82(-3.10%) |
Jun 21, 2023 | 59.09 | 59.32 | 58.50 | 58.84 | 457,736 | -0.63(-1.06%) |
Jun 20, 2023 | 59.60 | 59.63 | 58.62 | 59.47 | 396,346 | -0.19(-0.32%) |
Jun 16, 2023 | 60.35 | 60.69 | 59.35 | 59.67 | 973,607 | -0.72(-1.19%) |
Jun 15, 2023 | 58.73 | 60.49 | 58.73 | 60.39 | 490,113 | +1.09(+1.83%) |
Jun 14, 2023 | 60.21 | 60.88 | 58.73 | 59.30 | 563,518 | -0.87(-1.45%) |
Jun 13, 2023 | 60.01 | 61.12 | 59.60 | 60.17 | 602,825 | +0.50(+0.84%) |
Jun 12, 2023 | 60.43 | 61.70 | 59.37 | 59.67 | 385,844 | -0.82(-1.36%) |
Jun 09, 2023 | 61.21 | 61.21 | 59.84 | 60.49 | 440,504 | -0.80(-1.31%) |
Jun 08, 2023 | 61.80 | 61.80 | 59.76 | 61.30 | 510,375 | -0.59(-0.96%) |
Jun 07, 2023 | 61.73 | 62.54 | 61.06 | 61.89 | 493,668 | +0.66(+1.08%) |
Jun 06, 2023 | 59.37 | 62.18 | 59.37 | 61.23 | 566,811 | +1.81(+3.05%) |
Jun 05, 2023 | 60.99 | 60.99 | 58.85 | 59.42 | 368,284 | -1.53(-2.51%) |
Jun 02, 2023 | 58.68 | 61.16 | 58.46 | 60.95 | 564,600 | +2.93(+5.05%) |
Jun 01, 2023 | 56.09 | 58.25 | 55.31 | 58.02 | 621,784 | +2.59(+4.67%) |
May 31, 2023 | 56.62 | 56.68 | 54.30 | 55.43 | 604,710 | -1.63(-2.85%) |
May 30, 2023 | 57.24 | 57.46 | 55.63 | 57.06 | 397,275 | +0.25(+0.44%) |
May 26, 2023 | 56.03 | 56.90 | 55.16 | 56.81 | 283,340 | +0.78(+1.39%) |
May 25, 2023 | 56.11 | 56.62 | 54.99 | 56.03 | 228,412 | -0.39(-0.70%) |
May 24, 2023 | 57.28 | 57.34 | 55.94 | 56.43 | 423,476 | -1.50(-2.59%) |
May 23, 2023 | 56.37 | 58.98 | 56.27 | 57.92 | 658,224 | +1.57(+2.78%) |
May 22, 2023 | 56.22 | 56.61 | 55.34 | 56.36 | 517,141 | +0.69(+1.24%) |
May 19, 2023 | 56.76 | 56.99 | 54.62 | 55.67 | 576,504 | -0.76(-1.34%) |
May 18, 2023 | 56.07 | 56.76 | 55.60 | 56.43 | 466,109 | +0.41(+0.74%) |
May 17, 2023 | 53.47 | 56.49 | 53.47 | 56.01 | 538,993 | +3.57(+6.81%) |
May 16, 2023 | 53.22 | 53.99 | 52.43 | 52.44 | 536,804 | -0.92(-1.73%) |
May 15, 2023 | 52.65 | 53.95 | 52.11 | 53.36 | 434,322 | +0.95(+1.81%) |
May 12, 2023 | 52.63 | 52.76 | 51.90 | 52.41 | 388,745 | +0.19(+0.37%) |
May 11, 2023 | 52.23 | 53.27 | 51.35 | 52.22 | 449,618 | -0.85(-1.59%) |
May 10, 2023 | 54.56 | 54.56 | 52.79 | 53.06 | 346,087 | -0.49(-0.91%) |
May 09, 2023 | 53.52 | 54.06 | 52.54 | 53.55 | 373,464 | -0.53(-0.98%) |
May 08, 2023 | 55.48 | 55.61 | 53.66 | 54.08 | 746,173 | -0.40(-0.74%) |
May 05, 2023 | 54.53 | 55.28 | 53.64 | 54.49 | 767,268 | +1.88(+3.58%) |
May 04, 2023 | 51.35 | 53.73 | 50.25 | 52.60 | 1,316,027 | -0.34(-0.64%) |
May 03, 2023 | 54.75 | 56.31 | 52.69 | 52.94 | 724,124 | -1.81(-3.30%) |
May 02, 2023 | 56.15 | 56.37 | 53.09 | 54.75 | 949,083 | -1.62(-2.88%) |