Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.40 | 62.41 | 60.77 | 62.32 | 3,698,616 | +0.15(+0.24%) |
Jul 28, 2023 | 63.00 | 63.22 | 60.20 | 62.17 | 3,862,537 | +1.59(+2.62%) |
Jul 27, 2023 | 61.93 | 62.87 | 58.10 | 60.58 | 6,517,055 | -3.99(-6.18%) |
Jul 26, 2023 | 63.68 | 65.30 | 62.79 | 64.57 | 3,502,939 | -2.40(-3.58%) |
Jul 25, 2023 | 64.64 | 68.63 | 64.45 | 66.97 | 3,953,331 | +1.87(+2.87%) |
Jul 24, 2023 | 64.00 | 66.30 | 63.45 | 65.10 | 3,422,388 | -0.44(-0.67%) |
Jul 21, 2023 | 65.20 | 66.53 | 64.47 | 65.54 | 3,016,613 | -0.43(-0.65%) |
Jul 20, 2023 | 65.74 | 68.02 | 64.91 | 65.97 | 4,992,248 | +4.64(+7.57%) |
Jul 19, 2023 | 61.54 | 62.65 | 59.66 | 61.33 | 3,588,834 | +0.35(+0.57%) |
Jul 18, 2023 | 59.99 | 62.20 | 59.29 | 60.98 | 5,052,885 | +3.85(+6.74%) |
Jul 17, 2023 | 56.40 | 58.17 | 55.18 | 57.13 | 3,606,148 | -0.50(-0.87%) |
Jul 14, 2023 | 59.99 | 60.12 | 55.67 | 57.63 | 4,240,995 | -0.44(-0.76%) |
Jul 13, 2023 | 60.05 | 61.64 | 57.50 | 58.07 | 4,464,794 | -3.37(-5.49%) |
Jul 12, 2023 | 61.95 | 63.13 | 60.17 | 61.44 | 4,147,633 | -4.01(-6.13%) |
Jul 11, 2023 | 63.77 | 66.39 | 63.43 | 65.45 | 2,822,252 | +2.84(+4.54%) |
Jul 10, 2023 | 62.31 | 64.04 | 61.42 | 62.61 | 3,145,667 | +3.66(+6.21%) |
Jul 07, 2023 | 61.30 | 63.99 | 57.65 | 58.95 | 5,269,313 | -3.09(-4.98%) |
Jul 06, 2023 | 62.70 | 64.68 | 60.02 | 62.04 | 3,911,795 | -1.07(-1.70%) |
Jul 05, 2023 | 68.22 | 68.60 | 62.51 | 63.11 | 3,385,403 | -2.73(-4.15%) |
Jul 03, 2023 | 65.40 | 66.38 | 63.83 | 65.84 | 2,132,910 | -3.15(-4.57%) |
Jun 30, 2023 | 64.35 | 70.69 | 63.79 | 68.99 | 3,640,587 | +4.11(+6.33%) |
Jun 29, 2023 | 62.78 | 67.50 | 62.54 | 64.88 | 3,563,888 | +1.88(+2.98%) |
Jun 28, 2023 | 69.02 | 69.09 | 62.80 | 63.00 | 3,554,775 | -6.62(-9.51%) |
Jun 27, 2023 | 72.00 | 73.93 | 67.37 | 69.62 | 3,192,122 | -4.43(-5.98%) |
Jun 26, 2023 | 74.91 | 76.75 | 72.01 | 74.05 | 2,878,544 | +2.35(+3.28%) |
Jun 23, 2023 | 61.98 | 72.75 | 61.74 | 71.70 | 3,366,411 | +6.50(+9.97%) |
Jun 22, 2023 | 64.60 | 66.20 | 61.60 | 65.20 | 2,295,136 | +0.60(+0.93%) |
Jun 21, 2023 | 59.60 | 64.80 | 59.40 | 64.60 | 2,170,212 | +5.00(+8.39%) |
Jun 20, 2023 | 66.20 | 67.40 | 59.40 | 59.60 | 3,155,439 | -6.60(-9.97%) |
Jun 16, 2023 | 63.40 | 67.60 | 61.20 | 66.20 | 3,521,485 | +3.20(+5.08%) |
Jun 15, 2023 | 57.30 | 63.20 | 56.40 | 63.00 | 4,793,316 | +8.80(+16.24%) |
Jun 14, 2023 | 53.80 | 54.60 | 52.60 | 54.20 | 1,711,645 | +1.00(+1.88%) |
Jun 13, 2023 | 54.40 | 54.60 | 52.40 | 53.20 | 2,211,022 | +2.20(+4.31%) |
Jun 12, 2023 | 49.00 | 51.40 | 48.20 | 51.00 | 1,990,802 | +0.20(+0.39%) |
Jun 09, 2023 | 51.20 | 53.00 | 50.00 | 50.80 | 2,684,984 | -3.00(-5.58%) |
Jun 08, 2023 | 52.40 | 56.00 | 51.40 | 53.80 | 3,082,000 | +0.00(+0.00%) |
Jun 07, 2023 | 53.60 | 54.79 | 51.40 | 53.80 | 2,475,571 | +2.60(+5.08%) |
Jun 06, 2023 | 49.80 | 52.40 | 49.40 | 51.20 | 2,506,555 | +0.40(+0.79%) |
Jun 05, 2023 | 52.40 | 53.40 | 49.20 | 50.80 | 3,364,609 | +3.40(+7.17%) |
Jun 02, 2023 | 48.20 | 49.60 | 46.60 | 47.40 | 3,298,772 | +0.80(+1.72%) |
Jun 01, 2023 | 47.60 | 48.20 | 45.60 | 46.60 | 4,698,547 | -4.60(-8.98%) |
May 31, 2023 | 56.80 | 57.40 | 50.60 | 51.20 | 3,293,132 | -2.00(-3.76%) |
May 30, 2023 | 53.80 | 54.60 | 51.20 | 53.20 | 4,224,481 | -5.20(-8.90%) |
May 26, 2023 | 58.20 | 61.00 | 56.80 | 58.40 | 2,382,660 | -2.40(-3.95%) |
May 25, 2023 | 64.60 | 66.20 | 59.20 | 60.80 | 3,111,066 | -5.60(-8.43%) |
May 24, 2023 | 65.60 | 66.60 | 64.30 | 66.40 | 1,781,906 | +3.40(+5.40%) |
May 23, 2023 | 63.20 | 65.80 | 62.20 | 63.00 | 2,263,603 | -2.40(-3.67%) |
May 22, 2023 | 68.00 | 68.20 | 63.60 | 65.40 | 3,241,942 | -9.20(-12.33%) |
May 19, 2023 | 77.80 | 79.80 | 73.40 | 74.60 | 3,205,489 | -0.80(-1.06%) |
May 18, 2023 | 64.80 | 76.30 | 63.32 | 75.40 | 5,469,310 | +11.00(+17.08%) |
May 17, 2023 | 62.40 | 66.20 | 62.00 | 64.40 | 2,201,856 | +0.40(+0.63%) |
May 16, 2023 | 68.60 | 70.00 | 63.80 | 64.00 | 2,663,637 | -1.00(-1.54%) |
May 15, 2023 | 63.40 | 66.00 | 62.60 | 65.00 | 2,712,814 | +4.20(+6.91%) |
May 12, 2023 | 56.20 | 63.00 | 55.80 | 60.80 | 3,336,189 | +5.00(+8.96%) |
May 11, 2023 | 56.20 | 58.00 | 54.80 | 55.80 | 1,731,268 | +0.40(+0.72%) |
May 10, 2023 | 56.60 | 57.60 | 54.60 | 55.40 | 2,149,021 | -4.40(-7.36%) |
May 09, 2023 | 60.20 | 61.20 | 57.80 | 59.80 | 2,032,940 | +1.20(+2.05%) |
May 08, 2023 | 58.00 | 59.60 | 56.80 | 58.60 | 2,617,573 | +4.80(+8.92%) |
May 05, 2023 | 54.60 | 56.40 | 53.60 | 53.80 | 2,500,061 | +0.60(+1.13%) |
May 04, 2023 | 55.80 | 55.80 | 53.00 | 53.20 | 3,276,852 | -3.00(-5.34%) |
May 03, 2023 | 56.98 | 57.60 | 54.60 | 56.20 | 3,854,654 | -4.00(-6.64%) |
May 02, 2023 | 61.20 | 61.20 | 58.40 | 60.20 | 3,699,945 | -3.40(-5.35%) |