Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 145 | -0.24(-0.38%) |
Jul 28, 2023 | 63.20 | 63.24 | 63.10 | 63.10 | 5,046 | +0.05(+0.08%) |
Jul 27, 2023 | 63.39 | 63.46 | 63.05 | 63.05 | 469 | -0.04(-0.06%) |
Jul 26, 2023 | 62.82 | 63.14 | 62.79 | 63.09 | 2,873 | +0.17(+0.26%) |
Jul 25, 2023 | 62.73 | 63.13 | 62.73 | 62.92 | 8,718 | +0.63(+1.02%) |
Jul 24, 2023 | 62.24 | 62.34 | 62.12 | 62.29 | 2,677 | -0.17(-0.27%) |
Jul 21, 2023 | 62.54 | 62.54 | 62.34 | 62.46 | 2,271 | +0.19(+0.31%) |
Jul 20, 2023 | 62.67 | 62.69 | 62.27 | 62.27 | 2,534 | -0.63(-1.00%) |
Jul 19, 2023 | 63.13 | 63.13 | 62.90 | 62.90 | 298 | -0.55(-0.87%) |
Jul 18, 2023 | 63.23 | 63.45 | 63.10 | 63.45 | 1,706 | +0.64(+1.01%) |
Jul 17, 2023 | 62.59 | 62.98 | 62.59 | 62.81 | 29,561 | +0.10(+0.17%) |
Jul 14, 2023 | 63.06 | 69.37 | 62.70 | 62.71 | 8,796 | -0.43(-0.68%) |
Jul 13, 2023 | 63.15 | 63.20 | 62.85 | 63.14 | 11,122 | +1.15(+1.86%) |
Jul 12, 2023 | 61.95 | 61.99 | 61.95 | 61.99 | 11,875 | +1.27(+2.08%) |
Jul 11, 2023 | 60.57 | 60.73 | 60.45 | 60.73 | 1,415 | +1.02(+1.71%) |
Jul 10, 2023 | 59.51 | 59.70 | 59.47 | 59.70 | 4,659 | +0.07(+0.13%) |
Jul 07, 2023 | 58.96 | 59.75 | 58.96 | 59.63 | 1,756 | +1.07(+1.83%) |
Jul 06, 2023 | 58.66 | 58.77 | 58.49 | 58.56 | 2,622 | -0.72(-1.21%) |
Jul 05, 2023 | 59.59 | 59.59 | 59.21 | 59.28 | 6,448 | -0.44(-0.74%) |
Jul 03, 2023 | 59.85 | 59.97 | 59.66 | 59.72 | 2,038 | -0.32(-0.53%) |
Jun 30, 2023 | 60.25 | 60.25 | 60.02 | 60.04 | 3,130 | +0.89(+1.50%) |
Jun 29, 2023 | 59.09 | 59.26 | 58.99 | 59.15 | 2,368 | -0.12(-0.20%) |
Jun 28, 2023 | 59.16 | 59.27 | 59.00 | 59.27 | 4,664 | +0.19(+0.32%) |
Jun 27, 2023 | 58.76 | 59.37 | 58.76 | 59.08 | 15,021 | +0.39(+0.67%) |
Jun 26, 2023 | 58.95 | 58.97 | 58.60 | 58.69 | 8,349 | -0.07(-0.12%) |
Jun 23, 2023 | 58.79 | 59.05 | 58.76 | 58.76 | 5,167 | -0.34(-0.58%) |
Jun 22, 2023 | 58.87 | 59.15 | 58.87 | 59.10 | 2,813 | +0.02(+0.03%) |
Jun 21, 2023 | 58.84 | 59.43 | 58.84 | 59.08 | 1,193 | -0.27(-0.46%) |
Jun 20, 2023 | 59.33 | 59.51 | 59.10 | 59.35 | 6,861 | -1.16(-1.92%) |
Jun 16, 2023 | 61.08 | 61.10 | 60.52 | 60.52 | 7,513 | -0.27(-0.45%) |
Jun 15, 2023 | 60.72 | 60.99 | 60.58 | 60.79 | 9,797 | +0.61(+1.01%) |
Jun 14, 2023 | 60.29 | 60.45 | 60.15 | 60.19 | 3,142 | +0.18(+0.29%) |
Jun 13, 2023 | 60.00 | 60.18 | 59.95 | 60.01 | 9,197 | +0.37(+0.62%) |
Jun 12, 2023 | 59.50 | 59.75 | 59.33 | 59.64 | 63,373 | +0.53(+0.89%) |
Jun 09, 2023 | 59.38 | 59.38 | 59.11 | 59.11 | 3,188 | -0.67(-1.11%) |
Jun 08, 2023 | 59.43 | 59.86 | 59.43 | 59.78 | 2,271 | +0.83(+1.41%) |
Jun 07, 2023 | 59.58 | 59.68 | 58.94 | 58.94 | 13,337 | -0.67(-1.12%) |
Jun 06, 2023 | 59.35 | 59.78 | 59.31 | 59.61 | 9,916 | -0.25(-0.41%) |
Jun 05, 2023 | 59.87 | 60.02 | 59.85 | 59.85 | 3,456 | -0.24(-0.40%) |
Jun 02, 2023 | 60.01 | 60.25 | 59.99 | 60.10 | 2,845 | +0.77(+1.30%) |
Jun 01, 2023 | 58.94 | 59.33 | 58.94 | 59.33 | 4,161 | +0.37(+0.63%) |
May 31, 2023 | 59.28 | 59.28 | 58.95 | 58.95 | 672 | -0.87(-1.46%) |
May 30, 2023 | 60.34 | 60.34 | 59.66 | 59.82 | 9,158 | -0.19(-0.31%) |
May 26, 2023 | 59.91 | 60.16 | 59.91 | 60.01 | 3,514 | +0.46(+0.77%) |
May 25, 2023 | 59.32 | 59.55 | 59.32 | 59.55 | 5,529 | +0.06(+0.10%) |
May 24, 2023 | 59.84 | 59.84 | 59.40 | 59.49 | 2,979 | -1.17(-1.94%) |
May 23, 2023 | 61.19 | 61.19 | 60.64 | 60.67 | 3,576 | -1.40(-2.25%) |
May 22, 2023 | 62.00 | 62.22 | 61.90 | 62.07 | 1,125 | +0.09(+0.14%) |
May 19, 2023 | 61.72 | 62.17 | 61.72 | 61.98 | 6,540 | +0.59(+0.96%) |
May 18, 2023 | 61.32 | 61.55 | 61.18 | 61.39 | 12,343 | -0.06(-0.10%) |
May 17, 2023 | 61.24 | 61.54 | 61.20 | 61.45 | 5,105 | -0.29(-0.47%) |
May 16, 2023 | 61.98 | 62.01 | 61.74 | 61.74 | 1,447 | -0.55(-0.88%) |
May 15, 2023 | 62.00 | 62.48 | 61.89 | 62.29 | 13,303 | +0.58(+0.94%) |
May 12, 2023 | 61.86 | 62.13 | 61.56 | 61.71 | 7,480 | -0.00(-0.01%) |
May 11, 2023 | 61.85 | 61.86 | 61.58 | 61.71 | 7,626 | -0.25(-0.41%) |
May 10, 2023 | 62.22 | 62.22 | 61.73 | 61.97 | 8,130 | -0.33(-0.53%) |
May 09, 2023 | 61.84 | 62.47 | 61.84 | 62.30 | 13,196 | -0.31(-0.50%) |
May 08, 2023 | 62.57 | 62.79 | 62.37 | 62.61 | 31,055 | +0.20(+0.31%) |
May 05, 2023 | 61.89 | 62.68 | 61.89 | 62.42 | 108,441 | +0.45(+0.73%) |
May 04, 2023 | 61.91 | 62.25 | 61.88 | 61.97 | 8,990 | -0.43(-0.69%) |
May 03, 2023 | 62.14 | 62.89 | 62.14 | 62.40 | 3,505 | +0.75(+1.22%) |
May 02, 2023 | 61.55 | 61.64 | 61.55 | 61.64 | 662 | -0.58(-0.93%) |