Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.89 | 66.60 | 64.93 | 65.98 | 77,728 | +0.20(+0.30%) |
Jul 28, 2023 | 64.34 | 67.04 | 63.73 | 65.78 | 202,703 | +1.63(+2.54%) |
Jul 27, 2023 | 65.01 | 65.23 | 63.00 | 64.15 | 100,167 | -0.89(-1.37%) |
Jul 26, 2023 | 65.48 | 66.24 | 64.97 | 65.04 | 76,052 | -0.66(-1.00%) |
Jul 25, 2023 | 64.14 | 66.63 | 63.99 | 65.70 | 104,270 | +1.21(+1.88%) |
Jul 24, 2023 | 65.63 | 66.83 | 62.80 | 64.49 | 167,495 | -0.40(-0.62%) |
Jul 21, 2023 | 63.14 | 65.13 | 62.54 | 64.89 | 107,108 | +1.88(+2.98%) |
Jul 20, 2023 | 63.18 | 64.12 | 62.32 | 63.01 | 146,084 | -0.66(-1.04%) |
Jul 19, 2023 | 63.93 | 65.01 | 62.77 | 63.67 | 135,482 | -0.20(-0.31%) |
Jul 18, 2023 | 64.00 | 66.36 | 63.56 | 63.87 | 330,556 | +0.37(+0.58%) |
Jul 17, 2023 | 62.35 | 64.19 | 62.02 | 63.50 | 272,104 | +0.10(+0.16%) |
Jul 14, 2023 | 62.55 | 63.90 | 62.03 | 63.40 | 97,046 | +0.85(+1.36%) |
Jul 13, 2023 | 64.47 | 64.47 | 62.29 | 62.55 | 123,100 | -1.55(-2.42%) |
Jul 12, 2023 | 65.00 | 65.29 | 64.00 | 64.10 | 270,259 | -0.89(-1.37%) |
Jul 11, 2023 | 65.00 | 65.00 | 62.87 | 64.99 | 125,291 | +0.25(+0.39%) |
Jul 10, 2023 | 62.51 | 65.00 | 61.65 | 64.74 | 128,977 | +2.48(+3.98%) |
Jul 07, 2023 | 63.19 | 64.27 | 62.19 | 62.26 | 275,470 | -0.72(-1.14%) |
Jul 06, 2023 | 60.06 | 63.05 | 59.31 | 62.98 | 231,842 | +2.53(+4.19%) |
Jul 05, 2023 | 58.75 | 61.24 | 58.10 | 60.45 | 245,273 | +1.89(+3.23%) |
Jul 03, 2023 | 59.45 | 59.45 | 57.38 | 58.56 | 80,777 | -1.40(-2.33%) |
Jun 30, 2023 | 57.99 | 60.68 | 57.34 | 59.96 | 240,414 | +2.44(+4.24%) |
Jun 29, 2023 | 56.02 | 57.96 | 54.95 | 57.52 | 157,863 | +1.36(+2.42%) |
Jun 28, 2023 | 55.00 | 56.88 | 54.41 | 56.16 | 152,728 | -0.18(-0.32%) |
Jun 27, 2023 | 56.87 | 57.23 | 55.19 | 56.34 | 124,205 | +0.04(+0.07%) |
Jun 26, 2023 | 60.05 | 61.18 | 55.66 | 56.30 | 221,847 | -3.28(-5.51%) |
Jun 23, 2023 | 58.54 | 59.83 | 56.16 | 59.58 | 79,454 | +0.19(+0.32%) |
Jun 22, 2023 | 59.83 | 61.14 | 59.23 | 59.39 | 134,789 | -0.99(-1.64%) |
Jun 21, 2023 | 60.48 | 61.03 | 58.63 | 60.38 | 150,361 | -0.18(-0.30%) |
Jun 20, 2023 | 60.00 | 61.26 | 60.00 | 60.56 | 200,696 | +0.14(+0.23%) |
Jun 16, 2023 | 58.28 | 60.59 | 57.51 | 60.42 | 456,105 | +2.48(+4.28%) |
Jun 15, 2023 | 57.75 | 58.50 | 56.46 | 57.94 | 152,549 | +0.18(+0.31%) |
Jun 14, 2023 | 57.33 | 58.20 | 56.89 | 57.76 | 115,950 | +0.36(+0.63%) |
Jun 13, 2023 | 57.50 | 59.29 | 57.07 | 57.40 | 312,221 | -0.60(-1.03%) |
Jun 12, 2023 | 57.18 | 58.50 | 56.61 | 58.00 | 227,758 | +1.01(+1.77%) |
Jun 09, 2023 | 58.24 | 58.50 | 56.44 | 56.99 | 308,341 | -0.91(-1.57%) |
Jun 08, 2023 | 55.12 | 58.03 | 54.00 | 57.90 | 309,632 | +2.55(+4.61%) |
Jun 07, 2023 | 55.03 | 55.90 | 53.36 | 55.35 | 265,952 | +0.32(+0.58%) |
Jun 06, 2023 | 55.85 | 55.94 | 54.76 | 55.03 | 220,433 | -1.20(-2.13%) |
Jun 05, 2023 | 56.30 | 57.12 | 55.02 | 56.23 | 180,244 | -0.12(-0.21%) |
Jun 02, 2023 | 55.30 | 56.40 | 54.34 | 56.35 | 164,913 | +1.30(+2.36%) |
Jun 01, 2023 | 54.94 | 55.92 | 53.73 | 55.05 | 125,030 | -0.13(-0.24%) |
May 31, 2023 | 54.30 | 55.54 | 53.16 | 55.18 | 180,559 | +0.94(+1.73%) |
May 30, 2023 | 57.00 | 57.00 | 52.49 | 54.24 | 275,016 | -2.96(-5.17%) |
May 26, 2023 | 56.59 | 57.23 | 55.79 | 57.20 | 125,803 | +0.53(+0.94%) |
May 25, 2023 | 57.86 | 58.09 | 56.20 | 56.67 | 284,769 | -1.43(-2.46%) |
May 24, 2023 | 57.17 | 58.46 | 56.19 | 58.10 | 239,438 | +0.69(+1.20%) |
May 23, 2023 | 56.47 | 57.79 | 56.11 | 57.41 | 197,526 | +0.40(+0.70%) |
May 22, 2023 | 56.80 | 58.00 | 56.02 | 57.01 | 240,160 | +0.36(+0.64%) |
May 19, 2023 | 55.93 | 56.75 | 54.26 | 56.65 | 276,627 | +1.18(+2.13%) |
May 18, 2023 | 56.01 | 56.28 | 54.93 | 55.47 | 289,167 | -0.78(-1.39%) |
May 17, 2023 | 59.14 | 59.14 | 55.71 | 56.25 | 232,079 | -2.44(-4.16%) |
May 16, 2023 | 60.02 | 60.18 | 57.60 | 58.69 | 253,966 | -2.95(-4.79%) |
May 15, 2023 | 61.20 | 63.08 | 61.20 | 61.64 | 439,851 | +0.17(+0.28%) |
May 12, 2023 | 59.23 | 61.78 | 59.00 | 61.47 | 745,654 | +2.61(+4.43%) |
May 11, 2023 | 60.22 | 60.22 | 58.30 | 58.86 | 344,753 | -1.00(-1.67%) |
May 10, 2023 | 59.52 | 60.56 | 58.76 | 59.86 | 210,570 | +0.11(+0.18%) |
May 09, 2023 | 59.75 | 60.50 | 58.93 | 59.75 | 221,688 | -0.12(-0.20%) |
May 08, 2023 | 60.00 | 60.10 | 58.51 | 59.87 | 211,258 | +0.04(+0.07%) |
May 05, 2023 | 59.20 | 60.06 | 59.00 | 59.83 | 157,916 | +1.22(+2.08%) |
May 04, 2023 | 58.21 | 59.47 | 58.17 | 58.61 | 186,822 | -0.40(-0.68%) |
May 03, 2023 | 57.05 | 59.48 | 56.65 | 59.01 | 258,585 | +1.43(+2.48%) |
May 02, 2023 | 57.69 | 58.24 | 56.20 | 57.58 | 385,846 | -0.76(-1.30%) |