Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.77 | 78.11 | 73.80 | 77.87 | 7,036,707 | +4.78(+6.54%) |
Jul 28, 2023 | 70.65 | 74.24 | 70.48 | 73.09 | 3,867,908 | +4.36(+6.34%) |
Jul 27, 2023 | 70.92 | 71.98 | 67.83 | 68.73 | 3,647,002 | +0.42(+0.61%) |
Jul 26, 2023 | 68.40 | 69.73 | 66.37 | 68.31 | 2,973,424 | -0.41(-0.60%) |
Jul 25, 2023 | 69.85 | 71.00 | 68.23 | 68.72 | 3,023,925 | -0.70(-1.01%) |
Jul 24, 2023 | 71.81 | 73.30 | 69.18 | 69.42 | 2,816,563 | -1.60(-2.25%) |
Jul 21, 2023 | 71.55 | 73.36 | 70.51 | 71.02 | 3,517,612 | +0.24(+0.34%) |
Jul 20, 2023 | 71.07 | 71.69 | 69.10 | 70.78 | 3,599,696 | -0.64(-0.90%) |
Jul 19, 2023 | 73.02 | 73.74 | 71.11 | 71.42 | 3,989,256 | -0.03(-0.04%) |
Jul 18, 2023 | 71.84 | 73.73 | 71.25 | 71.45 | 3,348,656 | +0.85(+1.20%) |
Jul 17, 2023 | 69.51 | 72.13 | 68.88 | 70.60 | 2,912,943 | +1.09(+1.57%) |
Jul 14, 2023 | 71.95 | 73.78 | 68.46 | 69.51 | 5,192,973 | -2.67(-3.70%) |
Jul 13, 2023 | 69.63 | 72.48 | 68.99 | 72.18 | 5,554,137 | +3.34(+4.85%) |
Jul 12, 2023 | 69.49 | 70.59 | 67.25 | 68.84 | 3,868,731 | +0.84(+1.24%) |
Jul 11, 2023 | 65.32 | 68.71 | 65.06 | 68.00 | 5,834,478 | +2.54(+3.88%) |
Jul 10, 2023 | 61.20 | 65.69 | 60.96 | 65.46 | 4,531,051 | +3.84(+6.23%) |
Jul 07, 2023 | 58.07 | 62.05 | 58.00 | 61.62 | 5,679,554 | +4.11(+7.15%) |
Jul 06, 2023 | 61.97 | 62.09 | 56.46 | 57.51 | 9,317,338 | -6.34(-9.93%) |
Jul 05, 2023 | 67.86 | 67.86 | 63.21 | 63.85 | 6,841,298 | -4.46(-6.53%) |
Jul 03, 2023 | 65.57 | 68.36 | 65.57 | 68.31 | 2,381,530 | +3.30(+5.08%) |
Jun 30, 2023 | 65.14 | 66.29 | 63.59 | 65.01 | 4,829,623 | +2.12(+3.37%) |
Jun 29, 2023 | 62.86 | 65.14 | 62.55 | 62.89 | 4,686,445 | +0.39(+0.62%) |
Jun 28, 2023 | 63.20 | 65.09 | 62.23 | 62.50 | 4,259,279 | -1.27(-1.99%) |
Jun 27, 2023 | 60.04 | 65.08 | 59.62 | 63.77 | 5,836,978 | +4.30(+7.23%) |
Jun 26, 2023 | 57.02 | 60.70 | 57.02 | 59.47 | 4,620,744 | +2.13(+3.71%) |
Jun 23, 2023 | 56.90 | 58.91 | 55.91 | 57.34 | 6,133,971 | +0.25(+0.44%) |
Jun 22, 2023 | 55.04 | 57.35 | 54.52 | 57.09 | 3,728,128 | +1.72(+3.11%) |
Jun 21, 2023 | 56.53 | 57.45 | 54.11 | 55.37 | 3,805,404 | -1.15(-2.03%) |
Jun 20, 2023 | 55.49 | 58.00 | 54.02 | 56.52 | 4,998,060 | +1.24(+2.24%) |
Jun 16, 2023 | 53.76 | 55.56 | 53.33 | 55.28 | 5,160,373 | +1.94(+3.64%) |
Jun 15, 2023 | 52.98 | 54.61 | 51.86 | 53.34 | 4,133,340 | +0.61(+1.16%) |
Jun 14, 2023 | 51.64 | 54.35 | 50.85 | 52.73 | 6,815,584 | +1.37(+2.67%) |
Jun 13, 2023 | 52.07 | 52.08 | 49.62 | 51.36 | 9,289,768 | +0.13(+0.25%) |
Jun 12, 2023 | 52.42 | 52.61 | 49.73 | 51.23 | 7,256,389 | -0.87(-1.67%) |
Jun 09, 2023 | 54.20 | 55.35 | 51.55 | 52.10 | 6,960,138 | -0.85(-1.61%) |
Jun 08, 2023 | 50.41 | 54.38 | 50.35 | 52.95 | 8,619,874 | +3.65(+7.40%) |
Jun 07, 2023 | 52.58 | 52.97 | 48.63 | 49.30 | 10,835,359 | -0.14(-0.28%) |
Jun 06, 2023 | 45.83 | 49.97 | 45.63 | 49.44 | 8,302,711 | +3.19(+6.90%) |
Jun 05, 2023 | 43.20 | 46.45 | 41.92 | 46.25 | 6,236,154 | +3.04(+7.04%) |
Jun 02, 2023 | 44.57 | 44.90 | 42.39 | 43.21 | 4,712,318 | +0.20(+0.47%) |
Jun 01, 2023 | 39.98 | 43.78 | 39.08 | 43.01 | 6,949,384 | +2.69(+6.67%) |
May 31, 2023 | 40.17 | 41.38 | 37.86 | 40.32 | 5,241,788 | -0.44(-1.08%) |
May 30, 2023 | 38.52 | 40.81 | 38.06 | 40.76 | 7,539,405 | +4.34(+11.92%) |
May 26, 2023 | 34.95 | 37.02 | 34.82 | 36.42 | 3,645,252 | +1.55(+4.45%) |
May 25, 2023 | 35.76 | 36.25 | 34.27 | 34.87 | 2,934,332 | -0.19(-0.54%) |
May 24, 2023 | 34.80 | 35.97 | 34.10 | 35.06 | 2,718,710 | -0.15(-0.43%) |
May 23, 2023 | 34.50 | 36.96 | 34.30 | 35.21 | 5,903,550 | +0.81(+2.35%) |
May 22, 2023 | 35.18 | 35.34 | 33.85 | 34.40 | 4,645,682 | -0.90(-2.55%) |
May 19, 2023 | 38.10 | 38.25 | 35.28 | 35.30 | 6,899,336 | -3.30(-8.55%) |
May 18, 2023 | 37.39 | 38.74 | 36.76 | 38.60 | 4,948,677 | +1.46(+3.93%) |
May 17, 2023 | 35.66 | 37.31 | 34.83 | 37.14 | 4,778,303 | +1.55(+4.36%) |
May 16, 2023 | 36.11 | 36.17 | 34.57 | 35.59 | 4,066,274 | -1.12(-3.05%) |
May 15, 2023 | 34.62 | 37.06 | 34.40 | 36.71 | 4,743,875 | +1.95(+5.61%) |
May 12, 2023 | 36.17 | 36.17 | 33.98 | 34.76 | 5,713,236 | -1.68(-4.61%) |
May 11, 2023 | 36.00 | 36.94 | 35.53 | 36.44 | 7,257,136 | +0.58(+1.62%) |
May 10, 2023 | 36.74 | 37.15 | 34.01 | 35.86 | 13,706,951 | -0.78(-2.13%) |
May 09, 2023 | 37.70 | 38.78 | 36.47 | 36.64 | 12,577,101 | -3.33(-8.33%) |
May 08, 2023 | 40.02 | 40.99 | 38.55 | 39.97 | 4,125,175 | -0.22(-0.55%) |
May 05, 2023 | 36.72 | 41.75 | 36.61 | 40.19 | 9,478,102 | +3.97(+10.96%) |
May 04, 2023 | 35.10 | 37.80 | 34.49 | 36.22 | 14,363,114 | +4.93(+15.76%) |
May 03, 2023 | 31.25 | 32.98 | 30.70 | 31.29 | 5,137,970 | -0.35(-1.11%) |
May 02, 2023 | 30.74 | 32.97 | 29.51 | 31.64 | 8,817,472 | -0.63(-1.95%) |