Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.83 | 77.77 | 76.50 | 76.80 | 817,953 | +1.06(+1.40%) |
Jul 28, 2023 | 74.52 | 75.94 | 74.31 | 75.74 | 549,242 | +1.54(+2.08%) |
Jul 27, 2023 | 75.69 | 75.99 | 73.99 | 74.20 | 694,633 | -0.78(-1.04%) |
Jul 26, 2023 | 75.00 | 76.29 | 74.73 | 74.98 | 1,238,132 | -0.87(-1.15%) |
Jul 25, 2023 | 75.00 | 76.63 | 73.66 | 75.85 | 811,198 | +0.25(+0.33%) |
Jul 24, 2023 | 74.21 | 76.24 | 74.21 | 75.60 | 862,717 | +1.60(+2.16%) |
Jul 21, 2023 | 73.21 | 74.15 | 72.52 | 74.00 | 877,693 | +0.97(+1.33%) |
Jul 20, 2023 | 72.62 | 74.06 | 72.42 | 73.03 | 1,191,878 | +0.70(+0.97%) |
Jul 19, 2023 | 71.85 | 73.02 | 71.07 | 72.33 | 1,032,554 | +0.70(+0.98%) |
Jul 18, 2023 | 70.30 | 72.59 | 70.28 | 71.63 | 882,602 | +1.86(+2.67%) |
Jul 17, 2023 | 67.72 | 70.12 | 67.44 | 69.77 | 542,617 | +1.10(+1.60%) |
Jul 14, 2023 | 70.49 | 70.66 | 68.36 | 68.67 | 481,026 | -2.08(-2.94%) |
Jul 13, 2023 | 70.50 | 71.92 | 69.75 | 70.75 | 721,445 | +0.06(+0.08%) |
Jul 12, 2023 | 71.27 | 71.46 | 69.54 | 70.69 | 833,917 | +0.53(+0.76%) |
Jul 11, 2023 | 68.94 | 70.53 | 68.57 | 70.16 | 843,875 | +1.68(+2.45%) |
Jul 10, 2023 | 66.77 | 68.48 | 66.69 | 68.48 | 915,738 | +1.87(+2.81%) |
Jul 07, 2023 | 64.20 | 67.22 | 63.51 | 66.61 | 1,053,853 | +2.42(+3.77%) |
Jul 06, 2023 | 63.69 | 64.60 | 62.09 | 64.19 | 913,629 | -0.20(-0.31%) |
Jul 05, 2023 | 64.00 | 64.97 | 63.37 | 64.39 | 1,446,549 | +1.28(+2.03%) |
Jul 03, 2023 | 63.00 | 63.97 | 62.42 | 63.11 | 455,932 | +0.18(+0.29%) |
Jun 30, 2023 | 60.00 | 63.52 | 59.35 | 62.93 | 1,096,479 | +3.56(+6.00%) |
Jun 29, 2023 | 56.86 | 59.40 | 56.71 | 59.37 | 1,032,826 | +2.67(+4.71%) |
Jun 28, 2023 | 57.54 | 58.27 | 56.07 | 56.70 | 901,460 | -1.44(-2.48%) |
Jun 27, 2023 | 58.20 | 58.72 | 57.51 | 58.14 | 717,804 | +0.03(+0.05%) |
Jun 26, 2023 | 56.92 | 58.78 | 56.92 | 58.11 | 590,344 | +1.55(+2.74%) |
Jun 23, 2023 | 56.37 | 56.80 | 55.53 | 56.56 | 1,490,060 | -1.32(-2.28%) |
Jun 22, 2023 | 57.32 | 58.33 | 56.93 | 57.88 | 612,511 | -0.27(-0.46%) |
Jun 21, 2023 | 56.43 | 58.61 | 56.27 | 58.15 | 697,372 | +1.18(+2.07%) |
Jun 20, 2023 | 57.07 | 57.82 | 55.53 | 56.97 | 907,991 | -1.04(-1.79%) |
Jun 16, 2023 | 59.50 | 60.00 | 57.97 | 58.01 | 1,077,857 | -0.21(-0.36%) |
Jun 15, 2023 | 58.22 | 58.94 | 57.82 | 58.22 | 1,024,740 | -0.48(-0.82%) |
May 08, 2023 | 58.13 | 58.80 | 57.51 | 58.70 | 642,467 | +1.66(+2.91%) |
May 05, 2023 | 57.35 | 58.81 | 55.87 | 57.04 | 1,661,262 | +2.04(+3.71%) |
May 04, 2023 | 55.67 | 56.84 | 54.13 | 55.00 | 2,210,938 | -0.40(-0.72%) |
May 03, 2023 | 55.33 | 57.25 | 54.45 | 55.40 | 1,545,549 | -1.50(-2.64%) |
May 02, 2023 | 62.24 | 62.50 | 55.68 | 56.90 | 1,252,226 | -2.61(-4.39%) |