Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.19 | 74.85 | 72.27 | 74.52 | 391,571 | +2.41(+3.34%) |
Jul 28, 2023 | 71.99 | 73.05 | 71.18 | 72.11 | 334,422 | +0.73(+1.02%) |
Jul 27, 2023 | 71.25 | 72.61 | 70.11 | 71.38 | 396,934 | -0.51(-0.71%) |
Jul 26, 2023 | 71.30 | 72.50 | 71.25 | 71.89 | 324,781 | -0.25(-0.35%) |
Jul 25, 2023 | 70.75 | 73.11 | 70.59 | 72.14 | 574,269 | +1.36(+1.92%) |
Jul 24, 2023 | 68.50 | 71.38 | 68.05 | 70.78 | 626,222 | +2.57(+3.77%) |
Jul 21, 2023 | 68.76 | 68.76 | 67.19 | 68.21 | 384,355 | -0.21(-0.31%) |
Jul 20, 2023 | 67.88 | 68.66 | 67.36 | 68.42 | 369,416 | +1.22(+1.82%) |
Jul 19, 2023 | 65.87 | 67.23 | 65.34 | 67.20 | 421,620 | +1.93(+2.96%) |
Jul 18, 2023 | 62.52 | 65.67 | 62.52 | 65.27 | 600,823 | +2.67(+4.27%) |
Jul 17, 2023 | 62.23 | 63.05 | 61.73 | 62.60 | 479,661 | -0.12(-0.19%) |
Jul 14, 2023 | 65.00 | 65.08 | 62.33 | 62.72 | 581,861 | -2.32(-3.57%) |
Jul 13, 2023 | 66.05 | 67.04 | 65.04 | 65.04 | 631,926 | -1.09(-1.65%) |
Jul 12, 2023 | 69.00 | 69.43 | 65.92 | 66.13 | 756,823 | -1.76(-2.59%) |
Jul 11, 2023 | 68.35 | 68.47 | 67.53 | 67.89 | 402,661 | +0.06(+0.09%) |
Jul 10, 2023 | 67.84 | 68.28 | 67.00 | 67.83 | 394,722 | -0.01(-0.01%) |
Jul 07, 2023 | 66.92 | 68.50 | 66.23 | 67.84 | 298,177 | +1.25(+1.88%) |
Jul 06, 2023 | 67.39 | 68.39 | 65.85 | 66.59 | 403,062 | -1.32(-1.94%) |
Jul 05, 2023 | 67.89 | 69.60 | 67.28 | 67.91 | 504,432 | +0.02(+0.03%) |
Jul 03, 2023 | 67.27 | 68.31 | 66.65 | 67.89 | 221,911 | +0.08(+0.12%) |
Jun 30, 2023 | 67.47 | 69.17 | 67.33 | 67.81 | 556,571 | +0.64(+0.95%) |
Jun 29, 2023 | 64.57 | 67.86 | 64.57 | 67.17 | 663,620 | +2.77(+4.30%) |
Jun 28, 2023 | 64.17 | 64.95 | 63.32 | 64.40 | 327,484 | -0.42(-0.65%) |
Jun 27, 2023 | 63.66 | 65.30 | 63.38 | 64.82 | 497,553 | +1.29(+2.03%) |
Jun 26, 2023 | 65.46 | 66.20 | 63.51 | 63.53 | 637,461 | -1.97(-3.01%) |
Jun 23, 2023 | 66.99 | 67.26 | 65.33 | 65.50 | 1,760,163 | -2.54(-3.73%) |
Jun 22, 2023 | 68.95 | 68.95 | 67.33 | 68.04 | 408,264 | -1.16(-1.68%) |
Jun 21, 2023 | 67.59 | 69.84 | 67.36 | 69.20 | 561,917 | +1.57(+2.32%) |
Jun 20, 2023 | 65.22 | 68.88 | 64.47 | 67.63 | 857,481 | +2.26(+3.46%) |
Jun 16, 2023 | 66.90 | 66.90 | 64.46 | 65.37 | 1,424,409 | -0.88(-1.33%) |
Jun 15, 2023 | 61.05 | 67.02 | 61.05 | 66.25 | 1,285,537 | +5.75(+9.50%) |
Jun 14, 2023 | 61.55 | 62.14 | 60.09 | 60.50 | 366,031 | -0.49(-0.80%) |
Jun 13, 2023 | 60.97 | 61.74 | 60.42 | 60.99 | 501,804 | +0.99(+1.65%) |
Jun 12, 2023 | 62.39 | 62.67 | 59.95 | 60.00 | 501,413 | -2.98(-4.73%) |
Jun 09, 2023 | 62.70 | 63.78 | 62.07 | 62.98 | 346,519 | +0.32(+0.51%) |
Jun 08, 2023 | 63.27 | 63.90 | 62.06 | 62.66 | 454,501 | -0.50(-0.79%) |
Jun 07, 2023 | 62.10 | 64.00 | 61.51 | 63.16 | 622,386 | +1.47(+2.38%) |
Jun 06, 2023 | 58.85 | 61.94 | 58.75 | 61.69 | 596,930 | +2.20(+3.70%) |
Jun 05, 2023 | 57.86 | 60.55 | 57.61 | 59.49 | 815,389 | +2.06(+3.59%) |
Jun 02, 2023 | 56.03 | 57.68 | 56.03 | 57.43 | 481,346 | +2.14(+3.87%) |
Jun 01, 2023 | 54.13 | 55.42 | 54.13 | 55.29 | 513,024 | +1.33(+2.46%) |
May 31, 2023 | 53.77 | 55.46 | 53.40 | 53.96 | 780,559 | -0.53(-0.97%) |
May 30, 2023 | 56.50 | 56.80 | 53.84 | 54.49 | 1,176,173 | -2.67(-4.67%) |
May 26, 2023 | 58.08 | 58.35 | 56.99 | 57.16 | 434,850 | -0.72(-1.24%) |
May 25, 2023 | 57.73 | 58.45 | 56.32 | 57.88 | 609,750 | -0.66(-1.13%) |
May 24, 2023 | 58.30 | 58.55 | 56.23 | 58.54 | 815,406 | -0.05(-0.09%) |
May 23, 2023 | 58.35 | 59.49 | 57.99 | 58.59 | 646,365 | +0.07(+0.12%) |
May 22, 2023 | 57.18 | 58.89 | 56.31 | 58.52 | 418,820 | +1.04(+1.81%) |
May 19, 2023 | 58.39 | 58.65 | 57.11 | 57.48 | 479,086 | -0.30(-0.52%) |
May 18, 2023 | 57.15 | 58.17 | 55.80 | 57.78 | 858,558 | +0.41(+0.71%) |
May 17, 2023 | 58.68 | 59.03 | 57.34 | 57.37 | 619,289 | -0.73(-1.26%) |
May 16, 2023 | 60.49 | 60.86 | 58.03 | 58.10 | 534,065 | -2.59(-4.27%) |
May 15, 2023 | 59.82 | 60.87 | 59.08 | 60.69 | 484,031 | +1.47(+2.48%) |
May 12, 2023 | 60.36 | 62.05 | 59.20 | 59.22 | 542,457 | -1.49(-2.45%) |
May 11, 2023 | 63.27 | 63.57 | 59.72 | 60.71 | 726,090 | -3.04(-4.78%) |
May 10, 2023 | 62.85 | 63.84 | 62.52 | 63.75 | 614,976 | +1.13(+1.80%) |
May 09, 2023 | 61.40 | 63.67 | 61.39 | 62.63 | 589,225 | +1.23(+2.00%) |
May 08, 2023 | 62.45 | 63.25 | 61.18 | 61.40 | 543,068 | +0.00(+0.00%) |
May 05, 2023 | 61.60 | 62.01 | 60.67 | 61.40 | 492,608 | +1.12(+1.86%) |
May 04, 2023 | 59.09 | 61.86 | 59.00 | 60.28 | 634,194 | +0.58(+0.97%) |
May 03, 2023 | 62.68 | 62.86 | 59.50 | 59.70 | 772,977 | -3.06(-4.88%) |
May 02, 2023 | 61.88 | 65.39 | 61.30 | 62.76 | 1,928,339 | +3.71(+6.29%) |