Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.74 | 61.06 | 59.74 | 60.37 | 480,813 | +0.60(+1.01%) |
Jul 29, 2021 | 59.10 | 60.55 | 58.88 | 59.77 | 681,969 | +1.16(+1.98%) |
Jul 28, 2021 | 58.00 | 59.34 | 57.90 | 58.61 | 574,520 | +1.08(+1.87%) |
Jul 27, 2021 | 56.89 | 57.67 | 56.47 | 57.53 | 618,239 | +0.13(+0.23%) |
Jul 26, 2021 | 57.92 | 58.78 | 57.36 | 57.40 | 590,719 | -0.51(-0.88%) |
Jul 23, 2021 | 57.59 | 58.14 | 57.44 | 57.90 | 381,421 | +0.67(+1.17%) |
Jul 22, 2021 | 57.44 | 57.66 | 56.63 | 57.23 | 526,537 | -0.23(-0.40%) |
Jul 21, 2021 | 56.50 | 58.01 | 56.50 | 57.46 | 755,884 | +1.14(+2.03%) |
Jul 20, 2021 | 55.68 | 57.49 | 55.67 | 56.32 | 1,081,487 | +0.53(+0.95%) |
Jul 19, 2021 | 55.77 | 56.47 | 55.02 | 55.79 | 889,332 | -0.85(-1.51%) |
Jul 16, 2021 | 57.22 | 57.78 | 56.52 | 56.65 | 585,658 | -0.30(-0.52%) |
Jul 15, 2021 | 55.88 | 57.73 | 55.87 | 56.94 | 547,169 | +0.41(+0.73%) |
Jul 14, 2021 | 56.70 | 57.80 | 56.09 | 56.53 | 684,089 | -0.01(-0.02%) |
Jul 13, 2021 | 57.72 | 57.84 | 55.87 | 56.54 | 929,932 | -1.33(-2.31%) |
Jul 12, 2021 | 56.62 | 58.13 | 56.47 | 57.88 | 545,285 | -0.36(-0.61%) |
Jul 09, 2021 | 58.49 | 58.50 | 57.41 | 58.23 | 544,398 | +0.23(+0.40%) |
Jul 08, 2021 | 57.48 | 59.07 | 57.48 | 58.00 | 830,610 | -0.28(-0.48%) |
Jul 07, 2021 | 57.54 | 58.56 | 57.33 | 58.28 | 807,168 | +0.61(+1.07%) |
Jul 06, 2021 | 57.70 | 57.98 | 57.28 | 57.66 | 733,842 | -0.05(-0.08%) |
Jul 02, 2021 | 57.72 | 58.31 | 57.63 | 57.71 | 540,320 | -0.14(-0.25%) |
Jul 01, 2021 | 58.95 | 59.19 | 57.69 | 57.86 | 1,320,226 | -1.39(-2.35%) |
Jun 30, 2021 | 60.66 | 60.86 | 59.12 | 59.25 | 858,258 | -1.50(-2.47%) |
Jun 29, 2021 | 61.22 | 61.49 | 60.38 | 60.75 | 581,175 | -0.29(-0.47%) |
Jun 28, 2021 | 61.57 | 61.70 | 59.75 | 61.03 | 664,756 | -0.29(-0.47%) |
Jun 25, 2021 | 60.96 | 61.88 | 60.33 | 61.32 | 1,705,450 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.17 | 59.40 | 61.00 | 771,779 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.88 | 60.80 | 61.07 | 694,381 | +0.49(+0.81%) |
Jun 22, 2021 | 60.39 | 60.93 | 59.91 | 60.58 | 703,641 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.03 | 59.45 | 60.66 | 551,233 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.65 | 59.42 | 60.03 | 1,091,923 | -1.10(-1.81%) |
Jun 17, 2021 | 59.52 | 61.35 | 59.02 | 61.13 | 929,627 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.77 | 59.28 | 59.79 | 607,888 | +0.26(+0.44%) |
Jun 15, 2021 | 59.50 | 60.64 | 59.07 | 59.53 | 812,185 | +0.03(+0.05%) |
Jun 14, 2021 | 59.98 | 60.53 | 58.85 | 59.50 | 556,716 | -0.19(-0.32%) |
Jun 11, 2021 | 58.48 | 59.86 | 58.48 | 59.69 | 422,487 | +1.07(+1.82%) |
Jun 10, 2021 | 59.24 | 59.61 | 58.16 | 58.62 | 442,458 | -0.46(-0.78%) |
Jun 09, 2021 | 60.39 | 60.58 | 58.97 | 59.09 | 464,832 | -1.08(-1.80%) |
Jun 08, 2021 | 59.43 | 60.27 | 58.84 | 60.17 | 551,261 | +0.63(+1.06%) |
Jun 07, 2021 | 58.76 | 59.89 | 58.43 | 59.54 | 635,816 | +1.08(+1.84%) |
Jun 04, 2021 | 57.41 | 58.58 | 57.17 | 58.46 | 755,039 | +1.20(+2.10%) |
Jun 03, 2021 | 57.61 | 58.13 | 56.45 | 57.26 | 951,606 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.63 | 57.71 | 948,270 | -2.48(-4.11%) |
Jun 01, 2021 | 60.40 | 60.93 | 59.73 | 60.19 | 983,645 | +0.09(+0.14%) |
May 28, 2021 | 59.94 | 60.25 | 59.19 | 60.10 | 442,589 | +0.14(+0.24%) |
May 27, 2021 | 60.13 | 60.40 | 59.40 | 59.96 | 650,374 | +0.85(+1.45%) |
May 26, 2021 | 58.54 | 59.69 | 58.13 | 59.10 | 707,806 | +0.46(+0.79%) |
May 25, 2021 | 60.46 | 61.13 | 58.53 | 58.64 | 782,850 | -1.80(-2.99%) |
May 24, 2021 | 60.28 | 61.18 | 59.88 | 60.45 | 765,581 | +0.58(+0.96%) |
May 21, 2021 | 59.79 | 60.16 | 59.28 | 59.87 | 624,229 | +0.93(+1.58%) |
May 20, 2021 | 59.08 | 59.36 | 58.16 | 58.94 | 662,850 | +0.03(+0.05%) |
May 19, 2021 | 57.75 | 59.33 | 57.60 | 58.91 | 718,848 | +0.57(+0.97%) |
May 18, 2021 | 59.00 | 59.21 | 58.27 | 58.35 | 673,628 | -0.34(-0.57%) |
May 17, 2021 | 57.60 | 59.30 | 57.55 | 58.68 | 858,760 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.12 | 56.73 | 57.84 | 928,715 | +1.61(+2.87%) |
May 13, 2021 | 54.65 | 56.88 | 54.65 | 56.22 | 977,605 | +2.10(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.95 | 54.13 | 1,100,289 | -1.44(-2.58%) |
May 11, 2021 | 54.04 | 56.07 | 54.04 | 55.56 | 880,578 | -0.03(-0.05%) |
May 10, 2021 | 53.55 | 56.70 | 53.50 | 55.59 | 1,136,827 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.53 | 52.72 | 54.57 | 883,739 | -0.55(-0.99%) |
May 06, 2021 | 57.44 | 57.53 | 53.74 | 55.11 | 1,146,143 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.39 | 56.48 | 57.44 | 569,944 | +0.25(+0.44%) |
May 04, 2021 | 56.83 | 57.78 | 56.24 | 57.19 | 426,540 | +0.24(+0.42%) |