Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.36 | 61.36 | 61.22 | 61.22 | 1,742 | -0.38(-0.62%) |
Jul 29, 2021 | 61.77 | 61.77 | 61.61 | 61.61 | 3,441 | +0.21(+0.34%) |
Jul 28, 2021 | 61.40 | 61.54 | 61.23 | 61.40 | 3,836 | +0.08(+0.13%) |
Jul 27, 2021 | 60.89 | 61.32 | 60.89 | 61.32 | 3,325 | -0.34(-0.54%) |
Jul 26, 2021 | 61.66 | 61.66 | 61.57 | 61.65 | 3,768 | +0.08(+0.13%) |
Jul 23, 2021 | 61.46 | 61.60 | 61.46 | 61.57 | 4,591 | +0.68(+1.12%) |
Jul 22, 2021 | 60.84 | 60.94 | 60.77 | 60.89 | 3,433 | +0.13(+0.21%) |
Jul 21, 2021 | 60.62 | 60.76 | 60.62 | 60.76 | 7,530 | +0.47(+0.78%) |
Jul 20, 2021 | 60.17 | 60.39 | 60.17 | 60.29 | 8,817 | +1.03(+1.73%) |
Jul 19, 2021 | 59.18 | 59.34 | 59.01 | 59.27 | 5,715 | -0.94(-1.57%) |
Jul 16, 2021 | 60.85 | 60.85 | 60.21 | 60.21 | 4,208 | -0.41(-0.67%) |
Jul 15, 2021 | 60.71 | 60.75 | 60.45 | 60.62 | 5,508 | -0.21(-0.34%) |
Jul 14, 2021 | 61.17 | 61.17 | 60.82 | 60.82 | 3,567 | +0.05(+0.08%) |
Jul 13, 2021 | 61.11 | 61.13 | 60.78 | 60.78 | 3,782 | -0.22(-0.37%) |
Jul 12, 2021 | 60.96 | 61.04 | 60.94 | 61.00 | 2,384 | +0.17(+0.28%) |
Jul 09, 2021 | 60.78 | 60.84 | 60.74 | 60.84 | 5,482 | +0.74(+1.22%) |
Jul 08, 2021 | 60.01 | 60.29 | 59.83 | 60.10 | 5,560 | -0.57(-0.94%) |
Jul 07, 2021 | 60.47 | 60.74 | 60.47 | 60.67 | 6,332 | +0.17(+0.29%) |
Jul 06, 2021 | 60.39 | 60.49 | 60.12 | 60.49 | 4,614 | -0.07(-0.12%) |
Jul 02, 2021 | 60.31 | 60.60 | 60.31 | 60.57 | 5,771 | +0.51(+0.84%) |
Jul 01, 2021 | 59.90 | 60.12 | 59.90 | 60.06 | 3,809 | +0.19(+0.32%) |
Jun 30, 2021 | 59.86 | 59.87 | 59.77 | 59.87 | 12,030 | +0.07(+0.12%) |
Jun 29, 2021 | 59.62 | 59.86 | 59.62 | 59.80 | 4,694 | +0.05(+0.08%) |
Jun 28, 2021 | 59.65 | 59.75 | 59.58 | 59.75 | 4,962 | +0.17(+0.29%) |
Jun 25, 2021 | 59.52 | 59.62 | 59.51 | 59.58 | 5,537 | +0.20(+0.33%) |
Jun 24, 2021 | 59.58 | 59.58 | 59.37 | 59.38 | 4,974 | +0.17(+0.28%) |
Jun 23, 2021 | 59.36 | 59.36 | 59.21 | 59.21 | 4,107 | -0.06(-0.10%) |
Jun 22, 2021 | 59.11 | 59.27 | 59.11 | 59.27 | 5,098 | +0.38(+0.65%) |
Jun 21, 2021 | 58.70 | 58.89 | 58.70 | 58.89 | 7,805 | +0.66(+1.14%) |
Jun 18, 2021 | 58.40 | 58.42 | 58.22 | 58.22 | 4,052 | -0.65(-1.11%) |
Jun 17, 2021 | 58.83 | 58.92 | 58.80 | 58.88 | 2,051 | +0.10(+0.16%) |
Jun 16, 2021 | 59.11 | 59.11 | 58.54 | 58.78 | 3,865 | -0.26(-0.44%) |
Jun 15, 2021 | 59.09 | 59.13 | 59.02 | 59.04 | 5,178 | -0.13(-0.22%) |
Jun 14, 2021 | 59.00 | 59.17 | 58.98 | 59.17 | 3,383 | +0.09(+0.15%) |
Jun 11, 2021 | 58.95 | 59.08 | 58.91 | 59.08 | 5,069 | +0.17(+0.28%) |
Jun 10, 2021 | 58.90 | 58.96 | 58.90 | 58.91 | 3,016 | +0.29(+0.50%) |
Jun 09, 2021 | 58.83 | 58.83 | 58.62 | 58.62 | 4,696 | -0.10(-0.18%) |
Jun 08, 2021 | 58.68 | 58.77 | 58.63 | 58.72 | 5,865 | +0.01(+0.03%) |
Jun 07, 2021 | 58.62 | 58.76 | 58.56 | 58.71 | 8,617 | +0.02(+0.04%) |
Jun 04, 2021 | 58.61 | 58.70 | 58.52 | 58.69 | 5,614 | +0.54(+0.93%) |
Jun 03, 2021 | 57.99 | 58.33 | 57.99 | 58.15 | 3,375 | -0.24(-0.41%) |
Jun 02, 2021 | 58.48 | 58.48 | 58.29 | 58.38 | 6,961 | +0.07(+0.12%) |
Jun 01, 2021 | 58.59 | 58.59 | 58.29 | 58.31 | 4,436 | -0.06(-0.10%) |
May 28, 2021 | 58.54 | 58.55 | 58.37 | 58.37 | 3,386 | +0.04(+0.07%) |
May 27, 2021 | 58.34 | 58.44 | 58.29 | 58.33 | 6,041 | +0.13(+0.22%) |
May 26, 2021 | 58.20 | 58.32 | 58.20 | 58.20 | 5,899 | +0.08(+0.14%) |
May 25, 2021 | 58.43 | 58.43 | 58.08 | 58.12 | 27,387 | -0.10(-0.17%) |
May 24, 2021 | 58.23 | 58.39 | 58.22 | 58.22 | 44,318 | +0.57(+0.99%) |
May 21, 2021 | 57.91 | 57.91 | 57.60 | 57.65 | 4,860 | -0.02(-0.03%) |
May 20, 2021 | 57.46 | 57.77 | 57.44 | 57.67 | 4,678 | +0.73(+1.29%) |
May 19, 2021 | 56.62 | 56.94 | 56.32 | 56.94 | 4,297 | -0.26(-0.45%) |
May 18, 2021 | 57.60 | 57.65 | 57.19 | 57.19 | 6,262 | -0.36(-0.62%) |
May 17, 2021 | 57.50 | 57.55 | 57.36 | 57.55 | 3,491 | -0.23(-0.39%) |
May 14, 2021 | 57.34 | 57.82 | 57.34 | 57.78 | 9,105 | +0.89(+1.57%) |
May 13, 2021 | 56.79 | 57.02 | 56.50 | 56.88 | 4,485 | +0.71(+1.27%) |
May 12, 2021 | 56.45 | 56.60 | 56.12 | 56.17 | 3,783 | -1.25(-2.17%) |
May 11, 2021 | 57.26 | 57.52 | 57.17 | 57.42 | 4,650 | -0.50(-0.86%) |
May 10, 2021 | 58.55 | 58.55 | 57.92 | 57.92 | 6,411 | -0.65(-1.11%) |
May 07, 2021 | 58.60 | 58.65 | 58.52 | 58.57 | 3,125 | +0.52(+0.89%) |
May 06, 2021 | 57.62 | 58.05 | 57.62 | 58.05 | 2,531 | +0.38(+0.65%) |
May 05, 2021 | 57.91 | 58.19 | 57.67 | 57.67 | 5,201 | +0.02(+0.03%) |
May 04, 2021 | 58.09 | 58.09 | 57.20 | 57.65 | 6,368 | -0.45(-0.77%) |