Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.34 | 59.80 | 58.34 | 59.48 | 1,173,893 | +1.08(+1.86%) |
Jul 28, 2023 | 57.45 | 58.50 | 57.15 | 58.40 | 902,177 | +1.32(+2.32%) |
Jul 27, 2023 | 57.86 | 58.69 | 56.70 | 57.08 | 1,485,221 | -0.65(-1.12%) |
Jul 26, 2023 | 56.20 | 57.83 | 56.05 | 57.72 | 767,924 | +1.64(+2.93%) |
Jul 25, 2023 | 55.72 | 56.36 | 55.44 | 56.08 | 985,354 | +0.42(+0.75%) |
Jul 24, 2023 | 54.61 | 56.06 | 54.47 | 55.66 | 1,034,551 | +1.05(+1.93%) |
Jul 21, 2023 | 54.72 | 54.91 | 53.43 | 54.61 | 1,269,732 | -0.28(-0.51%) |
Jul 20, 2023 | 55.62 | 55.99 | 54.79 | 54.89 | 961,767 | -0.90(-1.61%) |
Jul 19, 2023 | 55.70 | 56.27 | 54.67 | 55.78 | 1,662,096 | +0.45(+0.81%) |
Jul 18, 2023 | 56.23 | 57.08 | 54.78 | 55.34 | 1,901,337 | -0.78(-1.38%) |
Jul 17, 2023 | 56.18 | 56.66 | 55.34 | 56.11 | 1,188,768 | -0.37(-0.65%) |
Jul 14, 2023 | 56.78 | 57.67 | 56.14 | 56.48 | 1,413,161 | -0.53(-0.92%) |
Jul 13, 2023 | 58.29 | 58.44 | 56.36 | 57.01 | 1,566,673 | -1.31(-2.25%) |
Jul 12, 2023 | 57.86 | 58.77 | 57.71 | 58.32 | 1,696,874 | +1.21(+2.13%) |
Jul 11, 2023 | 57.54 | 58.21 | 56.99 | 57.11 | 1,635,998 | -0.36(-0.63%) |
Jul 10, 2023 | 55.30 | 57.63 | 55.24 | 57.47 | 2,317,108 | +2.36(+4.29%) |
Jul 07, 2023 | 53.45 | 55.30 | 53.43 | 55.11 | 1,381,142 | +1.84(+3.46%) |
Jul 06, 2023 | 53.23 | 53.60 | 52.86 | 53.27 | 1,079,389 | -0.62(-1.14%) |
Jul 05, 2023 | 53.28 | 54.25 | 52.95 | 53.88 | 1,849,878 | +0.36(+0.67%) |
Jul 03, 2023 | 53.75 | 54.17 | 53.22 | 53.52 | 902,028 | -0.25(-0.46%) |
Jun 30, 2023 | 52.99 | 53.93 | 52.57 | 53.77 | 1,477,103 | +0.90(+1.69%) |
Jun 29, 2023 | 53.55 | 54.60 | 52.71 | 52.88 | 1,654,935 | +0.33(+0.62%) |
Jun 28, 2023 | 52.88 | 53.16 | 51.12 | 52.55 | 1,839,615 | -0.56(-1.05%) |
Jun 27, 2023 | 50.66 | 53.58 | 50.38 | 53.11 | 2,829,490 | +2.37(+4.67%) |
Jun 26, 2023 | 49.80 | 51.47 | 49.80 | 50.74 | 1,899,250 | +1.23(+2.49%) |
Jun 23, 2023 | 49.54 | 51.12 | 49.25 | 49.51 | 6,456,650 | -0.33(-0.66%) |
Jun 22, 2023 | 48.98 | 49.89 | 48.67 | 49.83 | 1,641,208 | +1.10(+2.27%) |
Jun 21, 2023 | 48.80 | 49.24 | 48.42 | 48.73 | 1,286,681 | -0.02(-0.04%) |
Jun 20, 2023 | 48.08 | 48.80 | 47.75 | 48.75 | 1,608,417 | +0.42(+0.86%) |
Jun 16, 2023 | 49.52 | 49.60 | 48.08 | 48.33 | 2,987,922 | -0.95(-1.92%) |
Jun 15, 2023 | 50.21 | 50.22 | 48.55 | 49.28 | 2,321,086 | -10.92(-18.15%) |
May 08, 2023 | 60.71 | 61.35 | 60.00 | 60.20 | 952,639 | -0.40(-0.66%) |
May 05, 2023 | 61.31 | 61.59 | 60.15 | 60.60 | 1,043,365 | -0.04(-0.07%) |
May 04, 2023 | 61.50 | 61.73 | 60.20 | 60.64 | 951,688 | -0.99(-1.61%) |
May 03, 2023 | 62.39 | 62.83 | 61.41 | 61.63 | 817,570 | -0.75(-1.21%) |
May 02, 2023 | 60.56 | 62.69 | 59.70 | 62.39 | 1,343,898 | +1.79(+2.95%) |