Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.38 | 62.48 | 61.37 | 61.72 | 534,017 | +0.65(+1.07%) |
Jul 28, 2023 | 61.53 | 61.75 | 60.73 | 61.07 | 650,309 | +0.38(+0.63%) |
Jul 27, 2023 | 60.62 | 62.67 | 60.19 | 60.69 | 1,054,412 | +2.46(+4.23%) |
Jul 26, 2023 | 57.31 | 58.49 | 57.31 | 58.22 | 691,864 | +0.92(+1.60%) |
Jul 25, 2023 | 57.25 | 57.60 | 57.05 | 57.31 | 415,460 | +0.06(+0.10%) |
Jul 24, 2023 | 57.47 | 57.74 | 57.16 | 57.25 | 331,987 | -0.01(-0.02%) |
Jul 21, 2023 | 57.95 | 58.01 | 57.03 | 57.26 | 341,818 | -0.26(-0.46%) |
Jul 20, 2023 | 57.63 | 57.74 | 57.09 | 57.52 | 442,263 | +0.26(+0.46%) |
Jul 19, 2023 | 56.84 | 57.27 | 56.71 | 57.26 | 692,739 | +0.49(+0.86%) |
Jul 18, 2023 | 57.02 | 57.70 | 56.47 | 56.77 | 610,408 | -0.50(-0.87%) |
Jul 17, 2023 | 56.88 | 57.62 | 56.68 | 57.27 | 764,140 | +0.16(+0.27%) |
Jul 14, 2023 | 58.34 | 58.34 | 56.86 | 57.11 | 564,670 | -1.24(-2.12%) |
Jul 13, 2023 | 56.04 | 58.36 | 56.04 | 58.35 | 1,248,772 | +2.34(+4.17%) |
Jul 12, 2023 | 55.60 | 56.01 | 55.00 | 56.01 | 986,683 | +1.20(+2.18%) |
Jul 11, 2023 | 54.81 | 55.29 | 54.61 | 54.82 | 356,788 | +0.25(+0.46%) |
Jul 10, 2023 | 53.85 | 54.76 | 53.82 | 54.56 | 547,556 | +0.69(+1.28%) |
Jul 07, 2023 | 53.86 | 54.26 | 53.65 | 53.87 | 824,573 | +0.18(+0.33%) |
Jul 06, 2023 | 54.31 | 54.31 | 53.10 | 53.70 | 683,976 | -1.09(-1.99%) |
Jul 05, 2023 | 54.91 | 55.13 | 54.35 | 54.79 | 459,850 | -0.59(-1.07%) |
Jul 03, 2023 | 55.40 | 55.86 | 55.26 | 55.38 | 204,104 | -0.15(-0.26%) |
Jun 30, 2023 | 55.84 | 55.85 | 55.30 | 55.53 | 332,953 | +0.10(+0.18%) |
Jun 29, 2023 | 55.35 | 55.85 | 55.00 | 55.43 | 599,697 | +0.18(+0.32%) |
Jun 28, 2023 | 55.59 | 55.68 | 55.07 | 55.25 | 430,733 | -0.46(-0.82%) |
Jun 27, 2023 | 54.53 | 55.93 | 53.74 | 55.71 | 456,689 | +0.86(+1.56%) |
Jun 26, 2023 | 54.13 | 55.30 | 54.10 | 54.85 | 461,473 | +0.93(+1.73%) |
Jun 23, 2023 | 55.08 | 55.21 | 53.53 | 53.92 | 649,324 | -1.33(-2.41%) |
Jun 22, 2023 | 55.59 | 55.74 | 55.13 | 55.25 | 472,653 | -0.39(-0.70%) |
Jun 21, 2023 | 55.21 | 55.67 | 54.93 | 55.64 | 525,233 | +0.23(+0.42%) |
Jun 20, 2023 | 55.51 | 55.61 | 54.55 | 55.41 | 590,282 | -0.25(-0.45%) |
Jun 16, 2023 | 55.41 | 55.71 | 54.96 | 55.66 | 1,168,791 | +0.53(+0.95%) |
Jun 15, 2023 | 54.19 | 55.17 | 54.19 | 55.14 | 493,921 | +0.83(+1.52%) |
Jun 14, 2023 | 54.68 | 54.91 | 53.55 | 54.31 | 666,834 | -0.36(-0.66%) |
Jun 13, 2023 | 54.07 | 55.30 | 54.05 | 54.67 | 501,964 | +0.80(+1.48%) |
Jun 12, 2023 | 54.75 | 54.81 | 53.66 | 53.87 | 584,304 | -0.89(-1.62%) |
Jun 09, 2023 | 54.96 | 55.06 | 54.37 | 54.76 | 366,927 | -0.45(-0.81%) |
Jun 08, 2023 | 55.93 | 55.93 | 54.93 | 55.21 | 503,068 | -0.63(-1.13%) |
Jun 07, 2023 | 54.98 | 56.33 | 54.92 | 55.84 | 933,508 | +1.08(+1.97%) |
Jun 06, 2023 | 53.54 | 54.93 | 53.44 | 54.76 | 481,902 | +1.41(+2.64%) |
Jun 05, 2023 | 54.09 | 54.57 | 53.21 | 53.35 | 436,992 | -1.51(-2.76%) |
Jun 02, 2023 | 54.17 | 54.93 | 54.17 | 54.86 | 676,773 | +1.06(+1.97%) |
Jun 01, 2023 | 53.20 | 53.83 | 52.98 | 53.80 | 491,907 | +0.80(+1.51%) |
May 31, 2023 | 53.66 | 53.73 | 52.92 | 53.00 | 558,701 | -1.02(-1.89%) |
May 30, 2023 | 53.59 | 54.03 | 53.17 | 54.02 | 313,691 | +0.71(+1.34%) |
May 26, 2023 | 52.90 | 53.64 | 52.34 | 53.31 | 534,633 | +0.60(+1.13%) |
May 25, 2023 | 52.44 | 52.79 | 52.02 | 52.71 | 315,777 | +0.18(+0.35%) |
May 24, 2023 | 52.52 | 52.84 | 51.71 | 52.53 | 341,638 | -0.34(-0.64%) |
May 23, 2023 | 52.91 | 53.26 | 52.64 | 52.87 | 567,699 | -0.10(-0.18%) |
May 22, 2023 | 53.61 | 53.81 | 52.67 | 52.96 | 428,228 | -0.83(-1.54%) |
May 19, 2023 | 54.95 | 54.96 | 53.59 | 53.79 | 475,499 | -0.69(-1.26%) |
May 18, 2023 | 54.04 | 54.54 | 53.69 | 54.48 | 418,583 | +0.41(+0.75%) |
May 17, 2023 | 54.04 | 54.42 | 53.66 | 54.07 | 370,957 | +0.33(+0.61%) |
May 16, 2023 | 54.04 | 54.15 | 53.47 | 53.74 | 518,951 | -0.77(-1.42%) |
May 15, 2023 | 54.54 | 54.69 | 54.06 | 54.52 | 470,359 | +0.20(+0.37%) |
May 12, 2023 | 55.09 | 55.30 | 53.78 | 54.31 | 522,176 | -0.42(-0.78%) |
May 11, 2023 | 55.48 | 55.78 | 54.25 | 54.74 | 982,513 | -1.60(-2.84%) |
May 10, 2023 | 56.70 | 56.93 | 55.54 | 56.34 | 527,205 | +0.46(+0.83%) |
May 09, 2023 | 55.98 | 56.45 | 55.69 | 55.88 | 399,242 | -0.40(-0.70%) |
May 08, 2023 | 56.18 | 56.36 | 55.39 | 56.27 | 348,367 | +0.03(+0.05%) |
May 05, 2023 | 55.73 | 56.40 | 55.55 | 56.24 | 417,085 | +1.19(+2.16%) |
May 04, 2023 | 55.59 | 55.79 | 54.24 | 55.06 | 551,791 | -0.94(-1.67%) |
May 03, 2023 | 55.78 | 57.38 | 55.60 | 55.99 | 959,555 | +0.82(+1.49%) |
May 02, 2023 | 55.28 | 55.83 | 53.86 | 55.17 | 709,170 | -0.38(-0.68%) |