Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.85 | 63.00 | 61.59 | 62.07 | 146,898 | +0.02(+0.03%) |
Jul 28, 2023 | 64.29 | 64.69 | 61.76 | 62.05 | 217,888 | -1.41(-2.22%) |
Jul 27, 2023 | 64.71 | 65.12 | 63.25 | 63.46 | 224,437 | -1.15(-1.78%) |
Jul 26, 2023 | 63.86 | 65.27 | 63.86 | 64.60 | 210,481 | +0.82(+1.29%) |
Jul 25, 2023 | 63.57 | 64.84 | 63.56 | 63.78 | 147,234 | -0.04(-0.06%) |
Jul 24, 2023 | 63.42 | 64.26 | 63.26 | 63.82 | 124,544 | +0.90(+1.43%) |
Jul 21, 2023 | 63.36 | 63.36 | 62.40 | 62.92 | 143,249 | -0.16(-0.26%) |
Jul 20, 2023 | 60.18 | 63.27 | 60.18 | 63.09 | 268,603 | -0.55(-0.86%) |
Jul 19, 2023 | 62.81 | 63.80 | 62.18 | 63.64 | 162,643 | +1.00(+1.60%) |
Jul 18, 2023 | 61.36 | 62.71 | 61.36 | 62.63 | 166,689 | +1.52(+2.48%) |
Jul 17, 2023 | 61.25 | 62.00 | 60.61 | 61.12 | 115,488 | -0.28(-0.46%) |
Jul 14, 2023 | 61.63 | 61.63 | 60.26 | 61.40 | 126,026 | -0.41(-0.66%) |
Jul 13, 2023 | 60.37 | 61.88 | 60.11 | 61.80 | 273,087 | +1.97(+3.29%) |
Jul 12, 2023 | 57.57 | 60.15 | 57.57 | 59.84 | 275,279 | +3.46(+6.15%) |
Jul 11, 2023 | 55.97 | 56.58 | 55.74 | 56.37 | 182,338 | +0.57(+1.02%) |
Jul 10, 2023 | 55.85 | 56.70 | 55.61 | 55.80 | 187,482 | -0.32(-0.57%) |
Jul 07, 2023 | 55.53 | 56.37 | 55.53 | 56.12 | 108,647 | +0.66(+1.18%) |
Jul 06, 2023 | 55.26 | 55.47 | 54.05 | 55.46 | 137,911 | -0.65(-1.15%) |
Jul 05, 2023 | 56.08 | 56.35 | 55.25 | 56.11 | 145,429 | -0.58(-1.02%) |
Jul 03, 2023 | 55.68 | 56.69 | 55.68 | 56.69 | 60,717 | +0.72(+1.29%) |
Jun 30, 2023 | 56.83 | 56.83 | 55.83 | 55.97 | 169,840 | -0.29(-0.51%) |
Jun 29, 2023 | 54.48 | 56.41 | 54.07 | 56.26 | 236,047 | +1.81(+3.33%) |
Jun 28, 2023 | 54.82 | 54.85 | 54.27 | 54.44 | 100,477 | -0.15(-0.28%) |
Jun 27, 2023 | 54.34 | 55.18 | 53.92 | 54.60 | 90,913 | +0.57(+1.05%) |
Jun 26, 2023 | 53.39 | 54.55 | 53.39 | 54.03 | 146,954 | +0.55(+1.03%) |
Jun 23, 2023 | 54.63 | 55.09 | 53.31 | 53.48 | 379,907 | -1.98(-3.57%) |
Jun 22, 2023 | 56.94 | 56.94 | 55.23 | 55.45 | 194,379 | -1.57(-2.76%) |
Jun 21, 2023 | 57.90 | 57.90 | 56.93 | 57.03 | 125,015 | -1.03(-1.78%) |
Jun 20, 2023 | 58.35 | 58.60 | 57.41 | 58.06 | 125,830 | -0.87(-1.47%) |
Jun 16, 2023 | 59.80 | 59.92 | 58.55 | 58.93 | 402,693 | -0.39(-0.65%) |
Jun 15, 2023 | 57.39 | 59.99 | 57.39 | 59.31 | 247,806 | +7.47(+14.41%) |
May 08, 2023 | 52.81 | 52.81 | 51.60 | 51.85 | 126,390 | -0.78(-1.49%) |
May 05, 2023 | 52.79 | 52.90 | 52.29 | 52.63 | 115,618 | +0.83(+1.60%) |
May 04, 2023 | 53.50 | 53.50 | 51.80 | 51.80 | 171,499 | -2.22(-4.10%) |
May 03, 2023 | 55.41 | 56.08 | 53.97 | 54.01 | 124,078 | -1.29(-2.33%) |
May 02, 2023 | 56.57 | 56.57 | 54.93 | 55.30 | 245,234 | -1.74(-3.05%) |