Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.05 | 63.57 | 62.40 | 62.98 | 1,029,190 | +0.07(+0.11%) |
Jul 28, 2023 | 61.83 | 63.52 | 61.35 | 62.91 | 908,207 | +2.48(+4.10%) |
Jul 27, 2023 | 61.70 | 61.77 | 60.24 | 60.43 | 761,770 | -0.31(-0.51%) |
Jul 26, 2023 | 60.41 | 60.90 | 59.27 | 60.74 | 717,165 | -0.12(-0.20%) |
Jul 25, 2023 | 59.39 | 61.92 | 59.39 | 60.86 | 664,593 | +1.00(+1.67%) |
Jul 24, 2023 | 60.08 | 61.19 | 59.67 | 59.86 | 964,527 | -0.10(-0.17%) |
Jul 21, 2023 | 59.14 | 60.17 | 58.19 | 59.96 | 527,704 | +1.46(+2.50%) |
Jul 20, 2023 | 59.61 | 60.62 | 58.30 | 58.50 | 871,226 | -1.63(-2.71%) |
Jul 19, 2023 | 58.69 | 60.17 | 58.50 | 60.13 | 937,451 | +1.72(+2.94%) |
Jul 18, 2023 | 59.28 | 59.54 | 57.27 | 58.41 | 696,550 | -0.59(-1.00%) |
Jul 17, 2023 | 57.81 | 59.11 | 57.08 | 59.00 | 633,137 | +0.90(+1.55%) |
Jul 14, 2023 | 57.68 | 58.75 | 56.99 | 58.10 | 1,059,425 | +0.48(+0.83%) |
Jul 13, 2023 | 58.75 | 58.75 | 56.69 | 57.62 | 1,154,260 | -1.92(-3.22%) |
Jul 12, 2023 | 59.99 | 60.00 | 58.88 | 59.54 | 971,065 | +0.97(+1.66%) |
Jul 11, 2023 | 58.10 | 58.82 | 57.11 | 58.57 | 940,118 | +0.53(+0.91%) |
Jul 10, 2023 | 54.02 | 58.86 | 54.02 | 58.04 | 1,237,657 | +4.14(+7.68%) |
Jul 07, 2023 | 52.94 | 54.56 | 52.94 | 53.90 | 635,920 | +0.93(+1.76%) |
Jul 06, 2023 | 52.82 | 53.57 | 52.01 | 52.97 | 586,802 | -0.93(-1.73%) |
Jul 05, 2023 | 56.57 | 56.57 | 53.81 | 53.90 | 740,235 | -2.84(-5.01%) |
Jul 03, 2023 | 56.19 | 57.06 | 55.99 | 56.74 | 360,032 | +0.90(+1.61%) |
Jun 30, 2023 | 57.50 | 58.24 | 55.51 | 55.84 | 821,694 | -0.86(-1.52%) |
Jun 29, 2023 | 57.00 | 58.00 | 56.22 | 56.70 | 809,622 | -0.56(-0.98%) |
Jun 28, 2023 | 54.59 | 57.61 | 54.10 | 57.26 | 1,030,969 | +2.66(+4.87%) |
Jun 27, 2023 | 55.00 | 55.22 | 53.66 | 54.60 | 842,709 | -0.24(-0.44%) |
Jun 26, 2023 | 54.16 | 55.26 | 53.66 | 54.84 | 804,856 | +0.22(+0.40%) |
Jun 23, 2023 | 54.06 | 54.89 | 52.43 | 54.62 | 1,283,639 | -0.12(-0.22%) |
Jun 22, 2023 | 55.29 | 55.29 | 54.11 | 54.74 | 731,249 | -0.98(-1.76%) |
Jun 21, 2023 | 57.66 | 57.89 | 55.68 | 55.72 | 773,350 | -2.19(-3.78%) |
Jun 20, 2023 | 57.42 | 58.31 | 56.77 | 57.91 | 1,108,946 | -0.20(-0.34%) |
Jun 16, 2023 | 59.36 | 59.56 | 57.85 | 58.11 | 1,069,160 | -0.61(-1.04%) |
Jun 15, 2023 | 57.21 | 58.90 | 57.02 | 58.72 | 881,507 | +1.10(+1.91%) |
Jun 14, 2023 | 58.65 | 59.31 | 56.98 | 57.62 | 1,399,216 | -0.29(-0.50%) |
Jun 13, 2023 | 55.95 | 58.04 | 55.95 | 57.91 | 1,109,989 | +2.06(+3.69%) |
Jun 12, 2023 | 54.57 | 56.48 | 53.71 | 55.85 | 694,172 | +1.90(+3.52%) |
Jun 09, 2023 | 54.82 | 55.16 | 53.88 | 53.95 | 457,325 | -0.37(-0.68%) |
Jun 08, 2023 | 53.69 | 55.19 | 53.12 | 54.32 | 670,707 | +0.30(+0.56%) |
Jun 07, 2023 | 55.18 | 55.39 | 52.80 | 54.02 | 1,503,144 | -1.17(-2.12%) |
Jun 06, 2023 | 55.03 | 56.40 | 54.58 | 55.19 | 1,861,070 | +0.21(+0.38%) |
Jun 05, 2023 | 54.05 | 55.38 | 54.05 | 54.98 | 514,755 | +0.38(+0.70%) |
Jun 02, 2023 | 54.49 | 55.36 | 53.58 | 54.60 | 923,092 | +1.40(+2.63%) |
Jun 01, 2023 | 52.25 | 53.85 | 52.06 | 53.20 | 735,419 | +0.74(+1.41%) |
May 31, 2023 | 53.59 | 54.68 | 51.80 | 52.46 | 1,341,815 | -1.62(-3.00%) |
May 30, 2023 | 54.06 | 55.14 | 53.29 | 54.08 | 971,734 | +1.20(+2.27%) |
May 26, 2023 | 51.66 | 53.36 | 51.32 | 52.88 | 719,411 | +1.64(+3.20%) |
May 25, 2023 | 53.71 | 53.81 | 51.14 | 51.24 | 1,126,862 | -1.51(-2.86%) |
May 24, 2023 | 52.12 | 53.12 | 50.85 | 52.75 | 915,673 | -0.57(-1.07%) |
May 23, 2023 | 55.93 | 57.10 | 52.59 | 53.32 | 1,270,273 | -3.78(-6.62%) |
May 22, 2023 | 55.71 | 58.30 | 54.91 | 57.10 | 1,238,745 | +1.75(+3.16%) |
May 19, 2023 | 55.11 | 56.17 | 55.05 | 55.35 | 800,690 | +0.34(+0.62%) |
May 18, 2023 | 52.25 | 55.12 | 52.22 | 55.01 | 995,121 | +2.47(+4.70%) |
May 17, 2023 | 52.36 | 52.78 | 51.45 | 52.54 | 536,185 | +0.36(+0.69%) |
May 16, 2023 | 52.89 | 52.89 | 51.22 | 52.18 | 579,038 | -1.63(-3.03%) |
May 15, 2023 | 52.82 | 54.10 | 52.07 | 53.81 | 679,520 | +1.17(+2.22%) |
May 12, 2023 | 52.59 | 52.95 | 51.42 | 52.64 | 916,956 | +0.01(+0.02%) |
May 11, 2023 | 53.60 | 53.83 | 51.97 | 52.63 | 779,157 | -1.75(-3.22%) |
May 10, 2023 | 54.83 | 56.13 | 54.26 | 54.38 | 692,631 | +1.15(+2.16%) |
May 09, 2023 | 53.85 | 53.95 | 52.68 | 53.23 | 726,890 | -1.25(-2.29%) |
May 08, 2023 | 53.84 | 54.53 | 51.47 | 54.48 | 958,550 | +0.21(+0.39%) |
May 05, 2023 | 54.58 | 54.81 | 51.87 | 54.27 | 1,415,421 | -0.43(-0.79%) |
May 04, 2023 | 56.22 | 56.22 | 51.66 | 54.70 | 3,046,382 | +0.70(+1.30%) |
May 03, 2023 | 52.00 | 55.70 | 52.00 | 54.00 | 1,457,437 | +2.34(+4.53%) |
May 02, 2023 | 52.31 | 52.42 | 51.36 | 51.66 | 568,982 | -0.75(-1.43%) |