Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.18 | 70.50 | 68.18 | 68.34 | 1,017,250 | -2.07(-2.94%) |
Jul 28, 2023 | 69.45 | 70.43 | 69.44 | 70.41 | 773,227 | -0.07(-0.10%) |
Jul 27, 2023 | 72.14 | 72.60 | 70.31 | 70.48 | 881,623 | -0.82(-1.15%) |
Jul 26, 2023 | 69.95 | 71.47 | 69.62 | 71.30 | 1,378,091 | +0.85(+1.20%) |
Jul 25, 2023 | 67.17 | 70.86 | 67.17 | 70.45 | 4,205,933 | +8.43(+13.60%) |
Jul 24, 2023 | 62.39 | 62.82 | 62.01 | 62.02 | 849,179 | -0.50(-0.80%) |
Jul 21, 2023 | 62.29 | 62.65 | 61.98 | 62.52 | 472,707 | +0.56(+0.91%) |
Jul 20, 2023 | 62.31 | 62.57 | 61.79 | 61.96 | 376,086 | -0.49(-0.79%) |
Jul 19, 2023 | 62.48 | 62.71 | 62.21 | 62.45 | 382,465 | -0.37(-0.60%) |
Jul 18, 2023 | 63.10 | 63.14 | 62.53 | 62.83 | 491,316 | +0.01(+0.02%) |
Jul 17, 2023 | 62.43 | 63.04 | 62.17 | 62.82 | 451,307 | +0.89(+1.43%) |
Jul 14, 2023 | 62.05 | 62.33 | 61.82 | 61.93 | 591,835 | +0.07(+0.11%) |
Jul 13, 2023 | 61.43 | 61.88 | 61.20 | 61.86 | 431,305 | +1.34(+2.21%) |
Jul 12, 2023 | 61.09 | 61.14 | 60.27 | 60.52 | 494,355 | +0.61(+1.02%) |
Jul 11, 2023 | 59.79 | 59.97 | 59.47 | 59.91 | 533,586 | +1.05(+1.79%) |
Jul 10, 2023 | 58.87 | 59.03 | 58.48 | 58.86 | 485,236 | +0.05(+0.08%) |
Jul 07, 2023 | 58.44 | 59.18 | 58.26 | 58.81 | 540,014 | +1.34(+2.33%) |
Jul 06, 2023 | 57.53 | 57.59 | 56.91 | 57.47 | 396,322 | -0.95(-1.62%) |
Jul 05, 2023 | 58.67 | 58.91 | 58.33 | 58.41 | 772,534 | +0.60(+1.04%) |
Jul 03, 2023 | 58.15 | 58.39 | 57.77 | 57.81 | 244,397 | -0.70(-1.20%) |
Jun 30, 2023 | 58.11 | 58.73 | 58.08 | 58.51 | 409,822 | +0.87(+1.50%) |
Jun 29, 2023 | 57.61 | 57.85 | 57.26 | 57.64 | 370,050 | +0.17(+0.29%) |
Jun 28, 2023 | 56.92 | 57.49 | 56.84 | 57.48 | 750,255 | +1.00(+1.78%) |
Jun 27, 2023 | 55.58 | 56.67 | 55.44 | 56.47 | 674,758 | +2.04(+3.75%) |
Jun 26, 2023 | 54.57 | 54.97 | 54.39 | 54.43 | 392,811 | -0.53(-0.97%) |
Jun 23, 2023 | 54.75 | 55.07 | 54.62 | 54.96 | 483,505 | +0.09(+0.16%) |
Jun 22, 2023 | 54.46 | 55.39 | 54.42 | 54.88 | 804,948 | +1.15(+2.15%) |
Jun 21, 2023 | 53.85 | 53.98 | 53.10 | 53.72 | 842,809 | -1.49(-2.69%) |
Jun 20, 2023 | 55.56 | 55.98 | 54.86 | 55.21 | 662,168 | -0.85(-1.51%) |
Jun 16, 2023 | 56.75 | 57.26 | 55.94 | 56.06 | 881,591 | -0.91(-1.59%) |
Jun 15, 2023 | 55.70 | 57.01 | 55.63 | 56.96 | 1,103,152 | -6.60(-10.38%) |
May 08, 2023 | 63.17 | 63.57 | 63.05 | 63.56 | 242,204 | +0.20(+0.31%) |
May 05, 2023 | 63.10 | 63.78 | 62.82 | 63.37 | 472,844 | +0.57(+0.91%) |
May 04, 2023 | 61.72 | 63.16 | 61.63 | 62.80 | 678,243 | +1.05(+1.71%) |
May 03, 2023 | 61.56 | 62.77 | 61.17 | 61.74 | 1,001,554 | -0.64(-1.03%) |
May 02, 2023 | 62.06 | 62.80 | 61.60 | 62.38 | 1,323,182 | +2.31(+3.85%) |