Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.22 | 69.03 | 67.82 | 68.61 | 780,340 | +0.93(+1.37%) |
Jul 28, 2023 | 65.61 | 67.71 | 65.27 | 67.69 | 808,844 | +2.60(+4.00%) |
Jul 27, 2023 | 67.24 | 67.40 | 64.95 | 65.08 | 711,538 | -1.29(-1.95%) |
Jul 26, 2023 | 65.48 | 66.74 | 64.82 | 66.38 | 846,902 | +0.12(+0.18%) |
Jul 25, 2023 | 65.95 | 66.55 | 65.30 | 66.26 | 574,103 | +0.22(+0.33%) |
Jul 24, 2023 | 65.54 | 66.45 | 64.99 | 66.04 | 1,113,621 | +1.24(+1.91%) |
Jul 21, 2023 | 65.30 | 65.42 | 64.05 | 64.80 | 1,244,555 | -0.96(-1.46%) |
Jul 20, 2023 | 65.53 | 66.72 | 64.94 | 65.76 | 2,666,710 | -2.99(-4.35%) |
Jul 19, 2023 | 68.00 | 69.84 | 68.00 | 68.75 | 816,655 | +0.75(+1.11%) |
Jul 18, 2023 | 65.28 | 68.45 | 64.96 | 68.00 | 733,862 | +3.41(+5.28%) |
Jul 17, 2023 | 63.60 | 64.86 | 63.37 | 64.59 | 715,735 | +1.02(+1.60%) |
Jul 14, 2023 | 65.65 | 65.65 | 63.26 | 63.57 | 710,775 | -2.60(-3.93%) |
Jul 13, 2023 | 66.12 | 67.92 | 65.89 | 66.17 | 582,194 | +0.05(+0.08%) |
Jul 12, 2023 | 67.27 | 67.82 | 65.91 | 66.12 | 570,600 | -0.31(-0.47%) |
Jul 11, 2023 | 64.40 | 66.55 | 64.14 | 66.43 | 516,574 | +2.21(+3.44%) |
Jul 10, 2023 | 62.75 | 64.22 | 62.75 | 64.22 | 482,464 | +1.18(+1.88%) |
Jul 07, 2023 | 60.76 | 63.91 | 60.36 | 63.04 | 750,159 | +2.28(+3.76%) |
Jul 06, 2023 | 63.24 | 63.54 | 59.97 | 60.76 | 1,106,747 | -2.99(-4.69%) |
Jul 05, 2023 | 64.23 | 64.49 | 62.96 | 63.75 | 535,929 | +0.05(+0.07%) |
Jul 03, 2023 | 63.71 | 64.29 | 62.89 | 63.70 | 421,885 | +0.12(+0.19%) |
Jun 30, 2023 | 63.91 | 64.30 | 62.69 | 63.58 | 770,558 | +0.57(+0.90%) |
Jun 29, 2023 | 61.85 | 63.03 | 61.59 | 63.01 | 755,241 | +1.90(+3.10%) |
Jun 28, 2023 | 60.49 | 61.42 | 59.56 | 61.12 | 774,370 | +0.82(+1.35%) |
Jun 27, 2023 | 59.32 | 60.57 | 59.11 | 60.30 | 770,618 | +0.75(+1.26%) |
Jun 26, 2023 | 59.49 | 60.52 | 59.49 | 59.55 | 610,688 | +0.12(+0.20%) |
Jun 23, 2023 | 58.75 | 59.61 | 58.36 | 59.43 | 2,275,004 | +0.04(+0.06%) |
Jun 22, 2023 | 59.99 | 60.64 | 59.20 | 59.39 | 1,556,855 | -0.71(-1.19%) |
Jun 21, 2023 | 59.90 | 60.90 | 59.46 | 60.11 | 1,679,421 | +0.64(+1.08%) |
Jun 20, 2023 | 62.06 | 62.79 | 57.99 | 59.47 | 2,232,776 | -4.10(-6.45%) |
Jun 16, 2023 | 64.28 | 64.28 | 62.78 | 63.56 | 1,998,117 | +0.16(+0.26%) |
Jun 15, 2023 | 62.22 | 63.87 | 62.22 | 63.40 | 692,286 | +2.78(+4.58%) |
May 08, 2023 | 62.21 | 62.48 | 60.33 | 60.62 | 558,719 | +0.68(+1.14%) |
May 05, 2023 | 60.32 | 61.10 | 59.55 | 59.94 | 624,432 | +2.10(+3.64%) |
May 04, 2023 | 57.62 | 59.35 | 56.66 | 57.83 | 943,127 | -0.05(-0.09%) |
May 03, 2023 | 57.46 | 58.98 | 56.95 | 57.89 | 537,772 | -0.82(-1.39%) |
May 02, 2023 | 60.04 | 60.35 | 57.77 | 58.70 | 819,258 | -2.05(-3.38%) |