Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.03 | 59.14 | 58.02 | 58.58 | 1,597,040 | +0.78(+1.35%) |
Jul 28, 2023 | 56.90 | 58.11 | 56.52 | 57.80 | 1,182,911 | +1.99(+3.57%) |
Jul 27, 2023 | 55.83 | 57.27 | 55.04 | 55.81 | 1,136,530 | +0.14(+0.25%) |
Jul 26, 2023 | 56.60 | 56.65 | 55.46 | 55.67 | 1,493,665 | -1.85(-3.22%) |
Jul 25, 2023 | 57.37 | 58.43 | 57.00 | 57.52 | 1,559,175 | +1.12(+1.99%) |
Jul 24, 2023 | 55.70 | 56.97 | 55.04 | 56.40 | 713,477 | +0.86(+1.55%) |
Jul 21, 2023 | 55.67 | 55.87 | 55.30 | 55.54 | 448,514 | -0.06(-0.11%) |
Jul 20, 2023 | 56.37 | 56.45 | 55.47 | 55.60 | 1,066,458 | -0.04(-0.07%) |
Jul 19, 2023 | 55.32 | 55.77 | 55.00 | 55.64 | 775,245 | +0.15(+0.27%) |
Jul 18, 2023 | 55.00 | 55.90 | 54.96 | 55.49 | 875,516 | +0.54(+0.98%) |
Jul 17, 2023 | 54.01 | 55.45 | 53.85 | 54.95 | 763,099 | +0.05(+0.09%) |
Jul 14, 2023 | 55.30 | 55.37 | 54.35 | 54.90 | 839,411 | -0.31(-0.56%) |
Jul 13, 2023 | 55.87 | 56.21 | 55.15 | 55.21 | 1,071,697 | -0.19(-0.34%) |
Jul 12, 2023 | 56.50 | 57.08 | 55.35 | 55.40 | 815,449 | +0.14(+0.25%) |
Jul 11, 2023 | 55.01 | 55.44 | 54.96 | 55.26 | 616,545 | -0.17(-0.31%) |
Jul 10, 2023 | 53.62 | 55.78 | 53.40 | 55.43 | 1,279,917 | +0.78(+1.43%) |
Jul 07, 2023 | 52.19 | 55.25 | 52.19 | 54.65 | 1,615,907 | +2.22(+4.23%) |
Jul 06, 2023 | 53.34 | 53.50 | 51.66 | 52.43 | 1,782,117 | -1.67(-3.09%) |
Jul 05, 2023 | 55.40 | 55.41 | 54.08 | 54.10 | 1,138,205 | -1.70(-3.05%) |
Jul 04, 2023 | 56.14 | 56.77 | 55.70 | 55.80 | 272,538 | +0.06(+0.11%) |
Jun 30, 2023 | 55.74 | 0 | +1.55(+2.86%) | |||
Jun 29, 2023 | 54.24 | 54.39 | 53.69 | 54.19 | 474,839 | +0.05(+0.09%) |
Jun 28, 2023 | 53.50 | 54.32 | 53.23 | 54.14 | 713,249 | -0.18(-0.33%) |
Jun 27, 2023 | 53.06 | 54.44 | 52.90 | 54.32 | 706,093 | +1.19(+2.24%) |
Jun 26, 2023 | 52.10 | 53.61 | 52.10 | 53.13 | 787,506 | +0.99(+1.90%) |
Jun 23, 2023 | 52.88 | 52.88 | 51.55 | 52.14 | 1,324,478 | -1.91(-3.53%) |
Jun 22, 2023 | 53.63 | 54.36 | 53.60 | 54.05 | 803,689 | -0.25(-0.46%) |
Jun 21, 2023 | 53.85 | 54.64 | 53.73 | 54.30 | 1,166,394 | -0.23(-0.42%) |
Jun 20, 2023 | 55.08 | 55.18 | 53.46 | 54.53 | 889,381 | -1.21(-2.17%) |
Jun 19, 2023 | 55.21 | 56.00 | 55.20 | 55.74 | 94,345 | +0.37(+0.67%) |
Jun 16, 2023 | 56.78 | 57.47 | 55.12 | 55.37 | 3,173,711 | -1.86(-3.25%) |
Jun 15, 2023 | 57.27 | 58.09 | 56.86 | 57.23 | 1,009,559 | -1.98(-3.34%) |
May 08, 2023 | 58.50 | 59.26 | 58.02 | 59.21 | 625,905 | +0.84(+1.44%) |
May 05, 2023 | 58.38 | 58.59 | 57.41 | 58.37 | 997,606 | +0.59(+1.02%) |
May 04, 2023 | 59.01 | 59.41 | 57.48 | 57.78 | 1,183,423 | -1.42(-2.40%) |
May 03, 2023 | 60.16 | 60.57 | 59.02 | 59.20 | 1,668,643 | -0.77(-1.28%) |
May 02, 2023 | 60.71 | 61.00 | 59.57 | 59.97 | 1,448,541 | -1.68(-2.73%) |