Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.31 | 59.80 | 58.30 | 59.80 | 246,952 | +1.50(+2.57%) |
Jul 28, 2023 | 58.27 | 58.99 | 58.23 | 58.30 | 191,933 | +0.09(+0.15%) |
Jul 27, 2023 | 58.07 | 58.76 | 57.73 | 58.21 | 177,165 | +0.39(+0.67%) |
Jul 26, 2023 | 58.20 | 58.80 | 57.78 | 57.82 | 236,796 | -0.65(-1.11%) |
Jul 25, 2023 | 57.61 | 58.82 | 57.30 | 58.47 | 260,718 | +0.20(+0.34%) |
Jul 24, 2023 | 59.81 | 60.01 | 58.27 | 58.27 | 169,957 | -1.73(-2.88%) |
Jul 21, 2023 | 60.12 | 60.42 | 59.48 | 60.00 | 346,327 | +0.25(+0.42%) |
Jul 20, 2023 | 59.27 | 59.79 | 58.37 | 59.75 | 263,717 | +1.00(+1.70%) |
Jul 19, 2023 | 62.61 | 63.88 | 58.44 | 58.75 | 472,060 | -1.07(-1.79%) |
Jul 18, 2023 | 58.65 | 60.13 | 58.65 | 59.82 | 271,059 | +1.42(+2.43%) |
Jul 17, 2023 | 58.16 | 59.07 | 58.16 | 58.40 | 198,302 | +0.06(+0.10%) |
Jul 14, 2023 | 58.35 | 58.85 | 57.63 | 58.34 | 162,732 | -0.01(-0.02%) |
Jul 13, 2023 | 58.03 | 58.52 | 57.81 | 58.35 | 132,617 | +0.48(+0.83%) |
Jul 12, 2023 | 58.74 | 58.88 | 57.87 | 57.87 | 182,417 | -0.16(-0.28%) |
Jul 11, 2023 | 58.57 | 58.88 | 58.01 | 58.03 | 119,071 | -0.30(-0.51%) |
Jul 10, 2023 | 57.32 | 58.35 | 57.32 | 58.33 | 132,549 | +0.97(+1.69%) |
Jul 07, 2023 | 57.37 | 57.83 | 57.20 | 57.36 | 107,905 | +0.37(+0.65%) |
Jul 06, 2023 | 57.09 | 57.35 | 56.00 | 56.99 | 276,632 | -0.60(-1.04%) |
Jul 05, 2023 | 57.38 | 57.85 | 56.70 | 57.59 | 124,557 | -0.09(-0.16%) |
Jul 03, 2023 | 57.38 | 57.98 | 57.38 | 57.68 | 69,032 | -0.08(-0.14%) |
Jun 30, 2023 | 58.36 | 58.36 | 57.68 | 57.76 | 104,447 | -0.17(-0.29%) |
Jun 29, 2023 | 57.05 | 57.95 | 57.04 | 57.93 | 92,968 | +1.11(+1.95%) |
Jun 28, 2023 | 56.73 | 56.89 | 56.08 | 56.82 | 106,490 | +0.32(+0.57%) |
Jun 27, 2023 | 55.38 | 56.70 | 55.38 | 56.50 | 119,921 | +1.28(+2.32%) |
Jun 26, 2023 | 55.00 | 55.67 | 54.70 | 55.22 | 188,390 | +0.10(+0.18%) |
Jun 23, 2023 | 55.80 | 56.33 | 54.97 | 55.12 | 375,308 | -1.23(-2.18%) |
Jun 22, 2023 | 57.27 | 57.27 | 56.11 | 56.35 | 131,075 | -0.92(-1.61%) |
Jun 21, 2023 | 55.09 | 57.48 | 55.09 | 57.27 | 212,729 | +1.99(+3.60%) |
Jun 20, 2023 | 55.68 | 55.88 | 54.88 | 55.28 | 247,550 | -0.17(-0.31%) |
Jun 16, 2023 | 56.28 | 56.30 | 54.88 | 55.45 | 734,840 | -0.36(-0.65%) |
Jun 15, 2023 | 55.50 | 55.85 | 54.86 | 55.81 | 219,578 | +0.30(+0.54%) |
Jun 14, 2023 | 56.40 | 56.40 | 55.27 | 55.51 | 193,534 | -0.58(-1.03%) |
Jun 13, 2023 | 55.27 | 56.36 | 54.94 | 56.09 | 196,129 | +1.24(+2.26%) |
Jun 12, 2023 | 55.08 | 55.14 | 54.41 | 54.85 | 192,097 | -0.33(-0.60%) |
Jun 09, 2023 | 54.71 | 55.63 | 54.47 | 55.18 | 219,036 | +0.22(+0.40%) |
Jun 08, 2023 | 54.82 | 55.41 | 54.69 | 54.96 | 148,621 | -0.17(-0.31%) |
Jun 07, 2023 | 53.88 | 55.57 | 53.88 | 55.13 | 166,024 | +1.58(+2.95%) |
Jun 06, 2023 | 51.90 | 54.07 | 51.90 | 53.55 | 196,451 | +1.71(+3.30%) |
Jun 05, 2023 | 52.79 | 54.00 | 51.48 | 51.84 | 127,208 | -2.29(-4.23%) |
Jun 02, 2023 | 52.27 | 54.24 | 52.27 | 54.13 | 118,352 | +2.62(+5.09%) |
Jun 01, 2023 | 50.35 | 51.66 | 50.06 | 51.51 | 102,899 | +1.40(+2.79%) |
May 31, 2023 | 51.50 | 51.50 | 50.08 | 50.11 | 146,193 | -1.58(-3.06%) |
May 30, 2023 | 52.08 | 52.42 | 51.40 | 51.69 | 77,044 | -0.53(-1.01%) |
May 26, 2023 | 51.58 | 52.43 | 51.58 | 52.22 | 87,043 | +0.51(+0.99%) |
May 25, 2023 | 52.12 | 52.41 | 51.44 | 51.71 | 114,709 | -0.71(-1.35%) |
May 24, 2023 | 53.03 | 53.03 | 52.20 | 52.42 | 117,536 | -1.01(-1.89%) |
May 23, 2023 | 53.62 | 54.40 | 53.19 | 53.43 | 102,843 | -0.54(-1.00%) |
May 22, 2023 | 53.26 | 54.04 | 53.19 | 53.97 | 105,368 | +0.70(+1.31%) |
May 19, 2023 | 54.20 | 54.26 | 52.96 | 53.27 | 210,378 | -0.87(-1.61%) |
May 18, 2023 | 53.66 | 54.25 | 53.43 | 54.14 | 89,702 | +0.29(+0.54%) |
May 17, 2023 | 53.22 | 54.15 | 52.99 | 53.85 | 122,034 | +1.22(+2.32%) |
May 16, 2023 | 52.79 | 53.14 | 51.92 | 52.63 | 88,616 | -0.47(-0.89%) |
May 15, 2023 | 51.86 | 53.22 | 51.37 | 53.10 | 127,853 | +1.42(+2.75%) |
May 12, 2023 | 52.51 | 52.87 | 51.38 | 51.68 | 114,857 | -0.75(-1.43%) |
May 11, 2023 | 52.04 | 52.48 | 51.62 | 52.43 | 100,642 | -0.14(-0.27%) |
May 10, 2023 | 52.93 | 52.97 | 52.16 | 52.57 | 114,478 | +0.27(+0.52%) |
May 09, 2023 | 52.58 | 52.83 | 52.23 | 52.30 | 129,972 | -0.22(-0.42%) |
May 08, 2023 | 53.13 | 53.13 | 51.85 | 52.52 | 96,269 | -0.61(-1.15%) |
May 05, 2023 | 52.38 | 53.28 | 52.10 | 53.13 | 127,460 | +1.39(+2.69%) |
May 04, 2023 | 53.32 | 53.32 | 50.92 | 51.74 | 91,367 | -2.10(-3.90%) |
May 03, 2023 | 53.76 | 54.43 | 53.48 | 53.84 | 161,083 | +0.09(+0.17%) |
May 02, 2023 | 53.74 | 54.08 | 52.53 | 53.75 | 116,376 | -0.04(-0.07%) |