Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.74 | 58.91 | 58.23 | 58.68 | 387,379 | -0.14(-0.24%) |
Jul 28, 2023 | 59.18 | 59.37 | 58.81 | 58.82 | 529,391 | +0.16(+0.28%) |
Jul 27, 2023 | 57.91 | 59.06 | 57.26 | 58.66 | 444,850 | +0.62(+1.07%) |
Jul 26, 2023 | 58.47 | 58.72 | 57.87 | 58.04 | 278,497 | -0.36(-0.62%) |
Jul 25, 2023 | 59.47 | 59.47 | 57.81 | 58.40 | 450,913 | -1.02(-1.71%) |
Jul 24, 2023 | 59.46 | 60.02 | 59.21 | 59.42 | 323,059 | -0.25(-0.42%) |
Jul 21, 2023 | 59.75 | 59.92 | 59.21 | 59.66 | 352,059 | -0.09(-0.14%) |
Jul 20, 2023 | 60.97 | 60.97 | 59.48 | 59.75 | 310,204 | -1.38(-2.26%) |
Jul 19, 2023 | 60.54 | 61.73 | 60.54 | 61.13 | 403,860 | +0.89(+1.48%) |
Jul 18, 2023 | 60.70 | 60.96 | 59.75 | 60.24 | 667,470 | -0.51(-0.84%) |
Jul 17, 2023 | 60.74 | 61.56 | 60.14 | 60.75 | 416,153 | +0.00(+0.00%) |
Jul 14, 2023 | 62.68 | 62.68 | 60.60 | 60.75 | 371,307 | -1.83(-2.92%) |
Jul 13, 2023 | 62.17 | 62.73 | 61.70 | 62.58 | 370,660 | +0.40(+0.65%) |
Jul 12, 2023 | 63.75 | 63.75 | 62.08 | 62.17 | 500,359 | -0.90(-1.43%) |
Jul 11, 2023 | 61.94 | 63.16 | 61.48 | 63.08 | 238,167 | +1.25(+2.01%) |
Jul 10, 2023 | 62.05 | 62.19 | 61.30 | 61.83 | 250,896 | -0.34(-0.55%) |
Jul 07, 2023 | 62.16 | 63.00 | 61.98 | 62.17 | 260,991 | +0.17(+0.28%) |
Jul 06, 2023 | 63.24 | 63.47 | 61.80 | 62.00 | 197,837 | -1.62(-2.55%) |
Jul 05, 2023 | 64.20 | 64.57 | 63.31 | 63.62 | 227,596 | -0.58(-0.91%) |
Jul 03, 2023 | 64.47 | 64.48 | 63.89 | 64.21 | 87,791 | -0.27(-0.42%) |
Jun 30, 2023 | 64.92 | 65.38 | 64.44 | 64.47 | 178,731 | -0.22(-0.34%) |
Jun 29, 2023 | 64.28 | 64.76 | 64.20 | 64.69 | 139,743 | +0.48(+0.75%) |
Jun 28, 2023 | 64.03 | 64.29 | 63.53 | 64.22 | 199,926 | +0.19(+0.30%) |
Jun 27, 2023 | 62.88 | 64.34 | 62.30 | 64.02 | 217,891 | +1.33(+2.12%) |
Jun 26, 2023 | 61.79 | 62.93 | 61.47 | 62.69 | 187,667 | +0.92(+1.49%) |
Jun 23, 2023 | 62.14 | 62.44 | 61.44 | 61.77 | 525,815 | -0.17(-0.28%) |
Jun 22, 2023 | 62.51 | 62.70 | 60.98 | 61.94 | 214,248 | -0.56(-0.89%) |
Jun 21, 2023 | 62.74 | 63.19 | 61.80 | 62.50 | 211,501 | -0.44(-0.70%) |
Jun 20, 2023 | 62.65 | 63.83 | 62.17 | 62.94 | 315,469 | +0.21(+0.34%) |
Jun 16, 2023 | 62.75 | 62.98 | 61.83 | 62.73 | 669,464 | +0.01(+0.02%) |
Jun 15, 2023 | 62.42 | 62.73 | 61.70 | 62.72 | 222,691 | +0.44(+0.71%) |
Jun 14, 2023 | 61.74 | 62.76 | 61.50 | 62.28 | 239,814 | +0.72(+1.17%) |
Jun 13, 2023 | 60.89 | 62.22 | 60.60 | 61.56 | 310,143 | +0.75(+1.23%) |
Jun 12, 2023 | 60.38 | 61.38 | 59.88 | 60.81 | 290,536 | +0.66(+1.10%) |
Jun 09, 2023 | 59.98 | 60.47 | 59.69 | 60.15 | 286,183 | -0.02(-0.03%) |
Jun 08, 2023 | 59.39 | 60.21 | 58.42 | 60.17 | 303,426 | +0.53(+0.88%) |
Jun 07, 2023 | 59.53 | 60.18 | 58.97 | 59.65 | 372,821 | +0.43(+0.73%) |
Jun 06, 2023 | 58.81 | 59.71 | 58.77 | 59.21 | 287,645 | +0.11(+0.19%) |
Jun 05, 2023 | 59.97 | 60.33 | 58.90 | 59.10 | 252,893 | -1.35(-2.23%) |
Jun 02, 2023 | 59.07 | 60.61 | 58.93 | 60.45 | 416,885 | +1.70(+2.89%) |
Jun 01, 2023 | 59.27 | 59.27 | 57.79 | 58.75 | 219,574 | -0.19(-0.33%) |
May 31, 2023 | 60.11 | 60.34 | 58.93 | 58.95 | 263,908 | -1.19(-1.98%) |
May 30, 2023 | 60.72 | 61.20 | 60.09 | 60.13 | 229,612 | -0.58(-0.96%) |
May 26, 2023 | 58.59 | 60.96 | 58.40 | 60.72 | 281,452 | +2.13(+3.63%) |
May 25, 2023 | 58.74 | 59.06 | 57.76 | 58.59 | 246,646 | -0.20(-0.34%) |
May 24, 2023 | 59.21 | 59.69 | 58.56 | 58.79 | 287,166 | -0.42(-0.71%) |
May 23, 2023 | 59.38 | 59.95 | 59.17 | 59.21 | 249,367 | -0.13(-0.23%) |
May 22, 2023 | 60.07 | 60.12 | 59.14 | 59.35 | 244,610 | -0.41(-0.69%) |
May 19, 2023 | 60.53 | 60.60 | 59.38 | 59.76 | 252,804 | -0.14(-0.24%) |
May 18, 2023 | 59.66 | 60.05 | 59.08 | 59.90 | 293,668 | +0.08(+0.13%) |
May 17, 2023 | 59.92 | 60.46 | 59.68 | 59.83 | 390,345 | +0.26(+0.44%) |
May 16, 2023 | 59.60 | 60.16 | 59.38 | 59.56 | 255,814 | +0.04(+0.06%) |
May 15, 2023 | 60.34 | 60.34 | 59.47 | 59.53 | 273,702 | -0.95(-1.58%) |
May 12, 2023 | 60.34 | 60.61 | 59.48 | 60.48 | 180,625 | +0.07(+0.11%) |
May 11, 2023 | 61.36 | 61.62 | 60.22 | 60.41 | 276,099 | -1.42(-2.29%) |
May 10, 2023 | 61.27 | 62.03 | 61.23 | 61.83 | 398,274 | +0.74(+1.21%) |
May 09, 2023 | 61.37 | 63.73 | 60.54 | 61.09 | 341,536 | -0.54(-0.87%) |
May 08, 2023 | 62.31 | 62.83 | 61.44 | 61.63 | 323,189 | -1.53(-2.42%) |
May 05, 2023 | 65.80 | 65.80 | 62.31 | 63.16 | 443,332 | -2.76(-4.18%) |
May 04, 2023 | 67.97 | 68.58 | 64.26 | 65.92 | 574,594 | -3.54(-5.10%) |
May 03, 2023 | 67.29 | 70.80 | 66.67 | 69.46 | 562,843 | +5.14(+8.00%) |
May 02, 2023 | 65.48 | 65.70 | 64.01 | 64.31 | 291,409 | -0.98(-1.50%) |