Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.20 | 55.13 | 53.87 | 54.86 | 386,067 | +0.79(+1.46%) |
Jul 28, 2023 | 54.00 | 54.90 | 53.63 | 54.07 | 217,338 | +0.57(+1.07%) |
Jul 27, 2023 | 55.57 | 55.74 | 53.38 | 53.50 | 355,802 | -0.71(-1.31%) |
Jul 26, 2023 | 54.03 | 54.42 | 53.44 | 54.21 | 348,627 | +0.17(+0.31%) |
Jul 25, 2023 | 54.00 | 55.99 | 53.69 | 54.04 | 441,146 | +0.87(+1.64%) |
Jul 24, 2023 | 54.55 | 54.74 | 52.65 | 53.17 | 672,674 | -1.84(-3.34%) |
Jul 21, 2023 | 57.96 | 58.15 | 54.43 | 55.01 | 613,811 | -2.63(-4.56%) |
Jul 20, 2023 | 60.09 | 60.09 | 56.50 | 57.64 | 360,881 | -2.57(-4.27%) |
Jul 19, 2023 | 62.09 | 62.35 | 59.60 | 60.21 | 297,965 | -1.66(-2.68%) |
Jul 18, 2023 | 61.17 | 63.17 | 60.85 | 61.87 | 357,850 | +0.71(+1.16%) |
Jul 17, 2023 | 57.89 | 63.00 | 57.70 | 61.16 | 707,920 | +2.69(+4.60%) |
Jul 14, 2023 | 59.28 | 59.68 | 57.85 | 58.47 | 206,322 | -0.75(-1.27%) |
Jul 13, 2023 | 59.82 | 60.96 | 59.12 | 59.22 | 240,382 | -0.10(-0.17%) |
Jul 12, 2023 | 60.66 | 60.96 | 59.18 | 59.32 | 187,551 | -0.10(-0.17%) |
Jul 11, 2023 | 59.49 | 59.80 | 57.66 | 59.42 | 165,661 | +0.26(+0.44%) |
Jul 10, 2023 | 57.10 | 59.20 | 57.10 | 59.16 | 165,894 | +1.23(+2.12%) |
Jul 07, 2023 | 57.41 | 59.64 | 57.41 | 57.93 | 151,096 | +0.52(+0.91%) |
Jul 06, 2023 | 57.77 | 57.78 | 56.00 | 57.41 | 215,969 | -1.36(-2.31%) |
Jul 05, 2023 | 58.20 | 59.59 | 57.52 | 58.77 | 200,063 | +0.77(+1.33%) |
Jul 03, 2023 | 58.77 | 59.94 | 57.87 | 58.00 | 132,315 | +0.29(+0.50%) |
Jun 30, 2023 | 56.65 | 58.30 | 56.46 | 57.71 | 305,874 | +1.83(+3.27%) |
Jun 29, 2023 | 57.31 | 58.30 | 55.62 | 55.88 | 342,357 | -1.83(-3.17%) |
Jun 28, 2023 | 57.59 | 58.31 | 57.02 | 57.71 | 187,869 | -0.28(-0.48%) |
Jun 27, 2023 | 57.47 | 58.29 | 57.00 | 57.99 | 192,669 | +0.75(+1.31%) |
Jun 26, 2023 | 57.07 | 59.00 | 57.07 | 57.24 | 192,271 | +0.01(+0.02%) |
Jun 23, 2023 | 57.53 | 57.88 | 56.67 | 57.23 | 504,695 | -1.60(-2.72%) |
Jun 22, 2023 | 59.81 | 59.81 | 58.25 | 58.83 | 223,514 | -1.30(-2.16%) |
Jun 21, 2023 | 60.51 | 61.31 | 60.06 | 60.13 | 176,753 | -1.07(-1.75%) |
Jun 20, 2023 | 61.43 | 62.04 | 60.38 | 61.20 | 233,626 | -1.14(-1.83%) |
Jun 16, 2023 | 63.34 | 63.34 | 61.13 | 62.34 | 748,070 | -0.55(-0.87%) |
Jun 15, 2023 | 60.52 | 63.45 | 60.30 | 62.89 | 322,841 | +6.36(+11.25%) |
May 08, 2023 | 56.73 | 57.41 | 55.82 | 56.53 | 262,319 | +0.94(+1.69%) |
May 05, 2023 | 52.96 | 55.93 | 52.96 | 55.59 | 348,204 | +3.77(+7.28%) |
May 04, 2023 | 53.43 | 54.12 | 51.55 | 51.82 | 260,926 | -1.44(-2.70%) |
May 03, 2023 | 53.36 | 54.75 | 52.86 | 53.26 | 299,201 | +0.51(+0.97%) |
May 02, 2023 | 53.75 | 54.42 | 52.30 | 52.75 | 313,185 | -1.24(-2.30%) |