Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.90 | 59.52 | 57.74 | 59.50 | 286,996 | +1.60(+2.77%) |
Jul 28, 2023 | 57.73 | 58.38 | 57.73 | 57.89 | 205,002 | +0.33(+0.57%) |
Jul 27, 2023 | 58.22 | 58.25 | 57.49 | 57.56 | 413,769 | -0.41(-0.70%) |
Jul 26, 2023 | 57.67 | 58.36 | 57.28 | 57.97 | 283,742 | +0.06(+0.10%) |
Jul 25, 2023 | 57.46 | 58.38 | 57.46 | 57.91 | 217,785 | +0.43(+0.74%) |
Jul 24, 2023 | 57.51 | 57.81 | 57.28 | 57.48 | 672,984 | -0.08(-0.14%) |
Jul 21, 2023 | 57.90 | 58.15 | 57.43 | 57.56 | 419,153 | +0.01(+0.02%) |
Jul 20, 2023 | 57.28 | 57.67 | 56.65 | 57.55 | 301,782 | +0.09(+0.16%) |
Jul 19, 2023 | 58.95 | 59.16 | 57.44 | 57.47 | 502,563 | -1.47(-2.49%) |
Jul 18, 2023 | 58.33 | 58.97 | 58.02 | 58.93 | 168,248 | +0.60(+1.04%) |
Jul 17, 2023 | 57.71 | 58.36 | 57.71 | 58.33 | 257,574 | +0.54(+0.94%) |
Jul 14, 2023 | 57.53 | 58.20 | 57.48 | 57.78 | 231,093 | +0.14(+0.24%) |
Jul 13, 2023 | 56.92 | 57.69 | 56.92 | 57.64 | 293,393 | +0.84(+1.48%) |
Jul 12, 2023 | 58.05 | 58.13 | 56.77 | 56.80 | 242,007 | -0.75(-1.31%) |
Jul 11, 2023 | 56.66 | 57.98 | 56.61 | 57.55 | 317,901 | +0.90(+1.59%) |
Jul 10, 2023 | 55.94 | 56.69 | 55.57 | 56.65 | 330,708 | +0.51(+0.90%) |
Jul 07, 2023 | 56.19 | 56.42 | 55.69 | 56.15 | 261,917 | -0.11(-0.19%) |
Jul 06, 2023 | 55.84 | 56.32 | 55.59 | 56.26 | 302,520 | -0.06(-0.11%) |
Jul 05, 2023 | 57.71 | 57.83 | 56.00 | 56.32 | 527,660 | -2.10(-3.60%) |
Jul 03, 2023 | 57.33 | 58.57 | 57.12 | 58.42 | 339,208 | +0.86(+1.50%) |
Jun 30, 2023 | 55.47 | 58.82 | 55.19 | 57.55 | 1,114,555 | +3.19(+5.87%) |
Jun 29, 2023 | 53.10 | 54.53 | 53.05 | 54.36 | 1,077,004 | +1.27(+2.39%) |
Jun 28, 2023 | 53.51 | 53.51 | 52.85 | 53.10 | 372,335 | -0.40(-0.74%) |
Jun 27, 2023 | 53.72 | 55.03 | 53.40 | 53.49 | 347,828 | -0.19(-0.35%) |
Jun 26, 2023 | 54.65 | 55.43 | 53.66 | 53.68 | 449,009 | -0.88(-1.62%) |
Jun 23, 2023 | 55.99 | 56.13 | 54.20 | 54.56 | 711,597 | -1.86(-3.30%) |
Jun 22, 2023 | 56.93 | 56.96 | 56.17 | 56.42 | 209,685 | -0.47(-0.82%) |
Jun 21, 2023 | 57.80 | 57.80 | 56.84 | 56.89 | 250,483 | -0.91(-1.58%) |
Jun 20, 2023 | 57.54 | 58.42 | 57.54 | 57.80 | 287,925 | -0.15(-0.26%) |
Jun 16, 2023 | 57.32 | 58.38 | 57.01 | 57.95 | 1,459,016 | +0.99(+1.74%) |
Jun 15, 2023 | 60.21 | 60.69 | 56.94 | 56.96 | 1,379,869 | -3.70(-6.11%) |
Jun 14, 2023 | 60.64 | 61.21 | 60.17 | 60.66 | 275,543 | +0.05(+0.08%) |
Jun 13, 2023 | 59.97 | 60.66 | 59.67 | 60.62 | 335,069 | +0.88(+1.48%) |
Jun 12, 2023 | 59.48 | 59.91 | 59.32 | 59.73 | 256,577 | +0.43(+0.72%) |
Jun 09, 2023 | 59.41 | 60.01 | 59.18 | 59.31 | 221,922 | -0.10(-0.17%) |
Jun 08, 2023 | 59.11 | 59.76 | 58.79 | 59.41 | 192,253 | +0.22(+0.37%) |
Jun 07, 2023 | 59.44 | 60.28 | 58.96 | 59.19 | 358,998 | -0.23(-0.38%) |
Jun 06, 2023 | 59.26 | 60.12 | 58.48 | 59.42 | 437,801 | +0.16(+0.27%) |
Jun 05, 2023 | 58.99 | 59.55 | 58.04 | 59.26 | 411,225 | -0.20(-0.33%) |
Jun 02, 2023 | 59.20 | 59.68 | 59.18 | 59.46 | 553,807 | +0.47(+0.79%) |
Jun 01, 2023 | 59.13 | 59.16 | 58.04 | 58.99 | 258,268 | -0.45(-0.75%) |
May 31, 2023 | 59.10 | 59.51 | 58.82 | 59.44 | 782,952 | +0.17(+0.29%) |
May 30, 2023 | 59.60 | 59.63 | 58.87 | 59.26 | 350,657 | +0.01(+0.02%) |
May 26, 2023 | 59.20 | 60.70 | 58.88 | 59.25 | 395,140 | +0.14(+0.23%) |
May 25, 2023 | 58.32 | 59.69 | 58.20 | 59.11 | 383,685 | +0.87(+1.49%) |
May 24, 2023 | 57.72 | 58.41 | 57.40 | 58.25 | 248,263 | +0.34(+0.58%) |
May 23, 2023 | 57.35 | 58.27 | 57.31 | 57.91 | 199,965 | +0.26(+0.45%) |
May 22, 2023 | 56.76 | 57.87 | 56.67 | 57.65 | 230,339 | +0.86(+1.51%) |
May 19, 2023 | 57.29 | 57.29 | 56.49 | 56.79 | 181,592 | -0.08(-0.14%) |
May 18, 2023 | 55.91 | 57.00 | 55.70 | 56.87 | 188,022 | +0.91(+1.62%) |
May 17, 2023 | 55.88 | 56.55 | 55.46 | 55.96 | 284,165 | +0.31(+0.55%) |
May 16, 2023 | 55.15 | 55.85 | 55.06 | 55.66 | 255,217 | +0.27(+0.48%) |
May 15, 2023 | 54.94 | 55.59 | 54.76 | 55.39 | 325,553 | +0.38(+0.68%) |
May 12, 2023 | 54.52 | 55.17 | 54.38 | 55.02 | 322,376 | +0.56(+1.03%) |
May 11, 2023 | 54.45 | 54.77 | 53.93 | 54.45 | 211,577 | -0.01(-0.02%) |
May 10, 2023 | 53.98 | 54.67 | 53.77 | 54.46 | 171,925 | +1.00(+1.87%) |
May 09, 2023 | 53.26 | 53.83 | 53.06 | 53.47 | 135,133 | +0.27(+0.50%) |
May 08, 2023 | 53.72 | 53.81 | 52.91 | 53.20 | 98,273 | -0.37(-0.68%) |
May 05, 2023 | 53.53 | 53.72 | 53.20 | 53.56 | 275,094 | +0.72(+1.36%) |
May 04, 2023 | 52.74 | 52.93 | 52.46 | 52.84 | 176,767 | -0.09(-0.17%) |
May 03, 2023 | 53.95 | 54.32 | 52.84 | 52.93 | 219,855 | -0.72(-1.34%) |
May 02, 2023 | 54.25 | 54.40 | 53.25 | 53.65 | 213,231 | -0.60(-1.11%) |