Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.11 | 59.22 | 58.13 | 58.90 | 28,496 | +0.84(+1.45%) |
Jul 28, 2023 | 57.14 | 58.35 | 56.77 | 58.05 | 36,111 | +0.99(+1.73%) |
Jul 27, 2023 | 57.99 | 57.99 | 56.47 | 57.07 | 38,507 | -0.38(-0.67%) |
Jul 26, 2023 | 56.91 | 58.22 | 56.43 | 57.45 | 57,924 | +1.02(+1.81%) |
Jul 25, 2023 | 56.12 | 56.82 | 55.47 | 56.43 | 55,247 | +0.31(+0.55%) |
Jul 24, 2023 | 54.14 | 56.79 | 54.14 | 56.12 | 29,204 | +2.26(+4.19%) |
Jul 21, 2023 | 53.77 | 54.07 | 53.05 | 53.86 | 57,434 | +0.56(+1.04%) |
Jul 20, 2023 | 53.40 | 53.85 | 52.58 | 53.31 | 63,228 | -0.10(-0.18%) |
Jul 19, 2023 | 52.56 | 54.90 | 51.84 | 53.40 | 54,961 | +0.24(+0.45%) |
Jul 18, 2023 | 58.25 | 58.25 | 53.13 | 53.16 | 62,992 | -2.32(-4.17%) |
Jul 17, 2023 | 55.49 | 56.86 | 54.69 | 55.48 | 57,550 | +0.57(+1.05%) |
Jul 14, 2023 | 55.22 | 55.22 | 53.91 | 54.91 | 27,439 | -0.09(-0.16%) |
Jul 13, 2023 | 54.22 | 55.26 | 53.81 | 54.99 | 20,139 | +1.34(+2.50%) |
Jul 12, 2023 | 54.37 | 54.47 | 53.36 | 53.65 | 29,573 | +0.40(+0.75%) |
Jul 11, 2023 | 52.88 | 53.77 | 52.46 | 53.25 | 28,126 | +0.58(+1.11%) |
Jul 10, 2023 | 52.30 | 53.91 | 51.77 | 52.67 | 25,066 | +0.24(+0.46%) |
Jul 07, 2023 | 51.28 | 52.64 | 51.28 | 52.43 | 50,594 | +1.36(+2.66%) |
Jul 06, 2023 | 52.27 | 52.27 | 50.36 | 51.07 | 30,892 | -1.58(-3.00%) |
Jul 05, 2023 | 52.78 | 53.62 | 51.71 | 52.65 | 33,013 | -0.36(-0.69%) |
Jul 03, 2023 | 51.93 | 53.21 | 51.39 | 53.01 | 19,717 | +1.03(+1.99%) |
Jun 30, 2023 | 52.77 | 52.88 | 51.82 | 51.98 | 38,687 | -0.58(-1.11%) |
Jun 29, 2023 | 52.69 | 53.89 | 52.19 | 52.56 | 23,021 | +0.44(+0.84%) |
Jun 28, 2023 | 51.74 | 52.35 | 51.03 | 52.12 | 35,723 | +0.32(+0.61%) |
Jun 27, 2023 | 53.46 | 54.04 | 51.43 | 51.80 | 49,348 | -1.61(-3.01%) |
Jun 26, 2023 | 55.06 | 55.06 | 53.14 | 53.41 | 48,598 | -1.96(-3.54%) |
Jun 23, 2023 | 54.87 | 56.27 | 54.56 | 55.37 | 284,700 | -0.41(-0.74%) |
Jun 22, 2023 | 56.69 | 56.84 | 55.05 | 55.79 | 34,144 | -1.12(-1.97%) |
Jun 21, 2023 | 56.57 | 58.45 | 56.25 | 56.91 | 42,256 | +0.16(+0.29%) |
Jun 20, 2023 | 56.65 | 57.21 | 55.99 | 56.74 | 38,397 | -0.40(-0.70%) |
Jun 16, 2023 | 57.27 | 57.99 | 55.89 | 57.14 | 62,087 | -0.11(-0.20%) |
Jun 15, 2023 | 57.74 | 57.74 | 56.32 | 57.26 | 23,605 | +11.30(+24.59%) |
May 08, 2023 | 46.60 | 48.35 | 45.18 | 45.96 | 49,334 | -0.13(-0.29%) |
May 05, 2023 | 45.78 | 46.24 | 44.97 | 46.09 | 54,902 | +1.82(+4.12%) |
May 04, 2023 | 43.89 | 44.76 | 42.12 | 44.27 | 56,097 | -0.39(-0.87%) |
May 03, 2023 | 44.65 | 46.26 | 44.36 | 44.65 | 56,877 | +0.47(+1.07%) |
May 02, 2023 | 47.96 | 48.04 | 43.60 | 44.18 | 60,169 | -3.42(-7.18%) |