Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.31 | 59.75 | 58.91 | 59.04 | 225,600 | -0.02(-0.03%) |
Jul 28, 2023 | 60.24 | 60.24 | 59.06 | 59.06 | 166,706 | -0.73(-1.22%) |
Jul 27, 2023 | 60.04 | 60.36 | 59.79 | 59.79 | 163,725 | +0.17(+0.28%) |
Jul 26, 2023 | 59.07 | 59.95 | 59.02 | 59.62 | 167,926 | +0.51(+0.87%) |
Jul 25, 2023 | 58.79 | 59.42 | 58.79 | 59.11 | 182,237 | +0.07(+0.12%) |
Jul 24, 2023 | 58.62 | 59.19 | 58.19 | 59.04 | 221,219 | +0.26(+0.44%) |
Jul 21, 2023 | 59.09 | 59.30 | 58.42 | 58.78 | 223,421 | -0.22(-0.37%) |
Jul 20, 2023 | 58.86 | 59.44 | 58.77 | 59.00 | 232,425 | +0.34(+0.57%) |
Jul 19, 2023 | 58.34 | 58.81 | 58.16 | 58.66 | 191,268 | +0.61(+1.05%) |
Jul 18, 2023 | 57.03 | 58.17 | 57.03 | 58.05 | 184,297 | +1.12(+1.96%) |
Jul 17, 2023 | 55.76 | 57.37 | 55.56 | 56.94 | 243,726 | +0.90(+1.60%) |
Jul 14, 2023 | 57.12 | 57.12 | 55.70 | 56.04 | 139,604 | -0.36(-0.63%) |
Jul 13, 2023 | 54.97 | 56.67 | 54.56 | 56.39 | 257,440 | +1.07(+1.93%) |
Jul 12, 2023 | 56.96 | 56.96 | 55.27 | 55.33 | 382,919 | -1.24(-2.20%) |
Jul 11, 2023 | 55.71 | 56.65 | 55.71 | 56.57 | 182,312 | +0.88(+1.58%) |
Jul 10, 2023 | 55.53 | 56.23 | 55.53 | 55.69 | 256,644 | -0.13(-0.23%) |
Jul 07, 2023 | 54.62 | 56.17 | 54.62 | 55.82 | 471,368 | +1.20(+2.19%) |
Jul 06, 2023 | 54.34 | 54.77 | 53.95 | 54.62 | 227,071 | +0.20(+0.36%) |
Jul 05, 2023 | 54.30 | 54.64 | 53.63 | 54.43 | 215,776 | -0.13(-0.24%) |
Jul 03, 2023 | 54.89 | 55.31 | 54.56 | 54.56 | 215,422 | -0.55(-1.00%) |
Jun 30, 2023 | 55.31 | 55.33 | 54.84 | 55.11 | 180,779 | +0.24(+0.43%) |
Jun 29, 2023 | 54.23 | 54.99 | 54.23 | 54.87 | 195,069 | +1.05(+1.94%) |
Jun 28, 2023 | 53.15 | 53.87 | 52.87 | 53.83 | 212,319 | +0.49(+0.93%) |
Jun 27, 2023 | 52.80 | 53.50 | 52.48 | 53.33 | 202,022 | +0.44(+0.84%) |
Jun 26, 2023 | 52.95 | 53.32 | 52.51 | 52.89 | 164,499 | +0.20(+0.37%) |
Jun 23, 2023 | 53.18 | 53.33 | 52.66 | 52.69 | 368,045 | -0.70(-1.31%) |
Jun 22, 2023 | 53.48 | 53.48 | 52.68 | 53.39 | 227,373 | +0.02(+0.04%) |
Jun 21, 2023 | 53.27 | 53.54 | 52.86 | 53.37 | 202,015 | +0.18(+0.33%) |
Jun 20, 2023 | 53.93 | 53.95 | 52.77 | 53.19 | 279,036 | -0.70(-1.30%) |
Jun 16, 2023 | 53.51 | 53.92 | 53.03 | 53.89 | 962,371 | +0.81(+1.53%) |
Jun 15, 2023 | 52.57 | 53.08 | 52.33 | 53.08 | 224,629 | +1.20(+2.30%) |
May 08, 2023 | 51.94 | 52.62 | 51.88 | 51.89 | 330,792 | +0.13(+0.25%) |
May 05, 2023 | 51.13 | 52.52 | 51.13 | 51.76 | 276,185 | +1.33(+2.63%) |
May 04, 2023 | 50.77 | 51.33 | 49.26 | 50.44 | 213,848 | -0.90(-1.76%) |
May 03, 2023 | 51.89 | 52.59 | 51.33 | 51.34 | 218,922 | -0.50(-0.97%) |
May 02, 2023 | 53.05 | 53.11 | 50.91 | 51.84 | 167,241 | -1.48(-2.78%) |