Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.27 | 71.83 | 68.55 | 69.24 | 2,909,787 | -2.36(-3.30%) |
Jul 28, 2023 | 71.49 | 72.85 | 71.08 | 71.60 | 1,797,123 | +1.03(+1.46%) |
Jul 27, 2023 | 71.67 | 72.00 | 69.78 | 70.57 | 2,278,585 | -1.08(-1.51%) |
Jul 26, 2023 | 67.49 | 71.97 | 67.39 | 71.65 | 3,253,457 | +4.24(+6.29%) |
Jul 25, 2023 | 65.25 | 67.86 | 65.25 | 67.41 | 1,511,624 | +2.14(+3.28%) |
Jul 24, 2023 | 63.75 | 65.99 | 63.52 | 65.27 | 1,964,663 | -0.57(-0.87%) |
Jul 21, 2023 | 68.46 | 68.46 | 65.29 | 65.84 | 2,454,730 | -2.57(-3.76%) |
Jul 20, 2023 | 66.96 | 69.29 | 66.71 | 68.41 | 2,234,970 | -0.03(-0.04%) |
Jul 19, 2023 | 65.13 | 68.82 | 64.92 | 68.44 | 3,488,331 | +3.49(+5.37%) |
Jul 18, 2023 | 66.86 | 67.88 | 64.45 | 64.95 | 3,754,553 | +2.74(+4.40%) |
Jul 17, 2023 | 60.83 | 62.28 | 60.27 | 62.21 | 1,604,553 | +1.49(+2.45%) |
Jul 14, 2023 | 61.00 | 61.42 | 59.74 | 60.72 | 1,407,360 | -0.03(-0.05%) |
Jul 13, 2023 | 59.47 | 61.18 | 58.94 | 60.75 | 2,159,694 | +1.60(+2.70%) |
Jul 12, 2023 | 60.34 | 60.53 | 58.30 | 59.15 | 3,584,670 | -0.37(-0.62%) |
Jul 11, 2023 | 59.53 | 59.98 | 58.92 | 59.52 | 2,092,160 | -0.53(-0.88%) |
Jul 10, 2023 | 59.95 | 60.87 | 59.76 | 60.05 | 1,552,343 | +0.02(+0.03%) |
Jul 07, 2023 | 58.30 | 61.74 | 58.21 | 60.03 | 2,404,729 | +2.20(+3.80%) |
Jul 06, 2023 | 57.69 | 58.28 | 56.81 | 57.83 | 1,757,446 | -0.63(-1.08%) |
Jul 05, 2023 | 58.40 | 59.26 | 58.11 | 58.46 | 1,927,718 | -1.13(-1.90%) |
Jul 03, 2023 | 58.76 | 59.66 | 58.74 | 59.59 | 720,350 | +0.59(+1.00%) |
Jun 30, 2023 | 59.64 | 59.64 | 57.83 | 59.00 | 2,034,850 | -0.25(-0.42%) |
Jun 29, 2023 | 58.78 | 59.85 | 58.41 | 59.25 | 2,434,690 | +0.62(+1.06%) |
Jun 28, 2023 | 56.68 | 59.04 | 56.41 | 58.63 | 3,065,425 | +2.14(+3.79%) |
Jun 27, 2023 | 53.03 | 56.63 | 53.03 | 56.49 | 3,430,148 | +3.58(+6.77%) |
Jun 26, 2023 | 51.64 | 53.30 | 51.64 | 52.91 | 1,070,457 | +1.47(+2.86%) |
Jun 23, 2023 | 52.44 | 52.94 | 51.36 | 51.44 | 2,279,953 | -1.98(-3.71%) |
Jun 22, 2023 | 52.01 | 54.12 | 51.72 | 53.42 | 2,192,819 | +1.34(+2.57%) |
Jun 21, 2023 | 50.93 | 52.48 | 50.66 | 52.08 | 1,075,647 | +0.69(+1.34%) |
Jun 20, 2023 | 51.36 | 51.90 | 51.00 | 51.39 | 1,592,708 | -0.21(-0.41%) |
Jun 16, 2023 | 52.67 | 53.61 | 51.41 | 51.60 | 2,490,682 | -0.58(-1.11%) |
Jun 15, 2023 | 50.80 | 52.51 | 50.73 | 52.18 | 2,397,052 | +0.82(+1.60%) |
Jun 14, 2023 | 49.64 | 51.37 | 49.45 | 51.36 | 1,786,800 | +2.10(+4.26%) |
Jun 13, 2023 | 48.05 | 49.30 | 47.80 | 49.26 | 1,265,627 | +1.17(+2.43%) |
Jun 12, 2023 | 48.48 | 48.81 | 47.35 | 48.09 | 1,598,526 | -0.41(-0.85%) |
Jun 09, 2023 | 48.80 | 49.18 | 48.31 | 48.50 | 921,496 | -0.45(-0.92%) |
Jun 08, 2023 | 49.28 | 49.65 | 48.60 | 48.95 | 833,209 | -0.35(-0.71%) |
Jun 07, 2023 | 49.66 | 50.91 | 49.22 | 49.30 | 1,275,050 | +0.26(+0.53%) |
Jun 06, 2023 | 48.27 | 49.73 | 47.88 | 49.04 | 1,026,041 | +0.48(+0.99%) |
Jun 05, 2023 | 49.06 | 49.85 | 48.53 | 48.56 | 1,104,728 | -1.01(-2.04%) |
Jun 02, 2023 | 48.46 | 50.14 | 48.35 | 49.57 | 1,537,972 | +2.06(+4.34%) |
Jun 01, 2023 | 47.16 | 47.80 | 46.80 | 47.51 | 1,261,052 | +0.58(+1.24%) |
May 31, 2023 | 48.13 | 48.25 | 46.66 | 46.93 | 1,422,286 | -1.56(-3.22%) |
May 30, 2023 | 48.59 | 49.08 | 48.24 | 48.49 | 993,533 | +0.14(+0.29%) |
May 26, 2023 | 47.90 | 49.02 | 47.88 | 48.35 | 1,098,295 | +0.27(+0.56%) |
May 25, 2023 | 47.00 | 48.22 | 46.98 | 48.08 | 1,592,272 | +1.33(+2.84%) |
May 24, 2023 | 46.32 | 46.89 | 45.24 | 46.75 | 1,819,351 | -0.08(-0.17%) |
May 23, 2023 | 47.09 | 47.37 | 46.49 | 46.83 | 1,253,701 | -0.51(-1.08%) |
May 22, 2023 | 47.40 | 48.15 | 46.92 | 47.34 | 1,322,385 | +0.40(+0.85%) |
May 19, 2023 | 47.96 | 47.96 | 46.56 | 46.94 | 1,106,791 | -0.86(-1.80%) |
May 18, 2023 | 47.11 | 48.20 | 46.87 | 47.80 | 1,320,019 | +0.68(+1.44%) |
May 17, 2023 | 47.35 | 47.48 | 46.53 | 47.12 | 1,362,489 | +0.06(+0.13%) |
May 16, 2023 | 47.41 | 47.41 | 46.53 | 47.06 | 1,112,824 | -0.51(-1.07%) |
May 15, 2023 | 47.09 | 47.94 | 46.62 | 47.57 | 1,313,063 | +0.73(+1.56%) |
May 12, 2023 | 47.41 | 47.44 | 46.48 | 46.84 | 1,782,055 | -0.20(-0.43%) |
May 11, 2023 | 47.14 | 47.69 | 46.81 | 47.04 | 1,474,521 | -0.28(-0.59%) |
May 10, 2023 | 47.71 | 47.95 | 46.59 | 47.32 | 1,937,331 | +0.05(+0.11%) |
May 09, 2023 | 47.52 | 48.32 | 47.25 | 47.27 | 2,780,808 | -1.17(-2.42%) |
May 08, 2023 | 48.45 | 49.20 | 48.17 | 48.44 | 3,443,847 | +0.54(+1.13%) |
May 05, 2023 | 46.19 | 49.00 | 45.27 | 47.90 | 4,101,080 | +1.97(+4.29%) |
May 04, 2023 | 46.61 | 48.85 | 45.74 | 45.93 | 4,764,737 | +1.53(+3.45%) |
May 03, 2023 | 43.82 | 45.49 | 43.61 | 44.40 | 2,588,185 | +0.34(+0.77%) |
May 02, 2023 | 43.88 | 44.12 | 42.86 | 44.06 | 1,845,966 | -0.09(-0.20%) |