Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.99 | 63.52 | 62.78 | 63.40 | 530,311 | +0.29(+0.46%) |
Jul 29, 2021 | 62.36 | 63.20 | 62.17 | 63.11 | 227,784 | +0.98(+1.57%) |
Jul 28, 2021 | 62.36 | 62.47 | 61.58 | 62.13 | 370,511 | -0.18(-0.29%) |
Jul 27, 2021 | 61.81 | 62.81 | 61.19 | 62.32 | 453,313 | +0.21(+0.34%) |
Jul 26, 2021 | 62.30 | 62.76 | 61.85 | 62.10 | 324,540 | -0.23(-0.37%) |
Jul 23, 2021 | 62.52 | 62.65 | 61.86 | 62.33 | 448,454 | +0.11(+0.18%) |
Jul 22, 2021 | 63.01 | 63.01 | 62.12 | 62.22 | 307,614 | -0.76(-1.20%) |
Jul 21, 2021 | 63.41 | 63.90 | 62.71 | 62.98 | 327,981 | -0.10(-0.15%) |
Jul 20, 2021 | 60.97 | 63.40 | 60.97 | 63.07 | 594,724 | +2.20(+3.62%) |
Jul 19, 2021 | 61.55 | 61.83 | 60.44 | 60.87 | 400,487 | -1.75(-2.80%) |
Jul 16, 2021 | 63.33 | 63.33 | 62.56 | 62.62 | 235,481 | -0.26(-0.41%) |
Jul 15, 2021 | 62.45 | 63.02 | 62.25 | 62.88 | 233,679 | +0.09(+0.14%) |
Jul 14, 2021 | 63.06 | 63.50 | 62.45 | 62.79 | 260,231 | -0.23(-0.36%) |
Jul 13, 2021 | 62.64 | 63.79 | 62.33 | 63.02 | 756,166 | +0.54(+0.86%) |
Jul 12, 2021 | 62.02 | 62.59 | 61.74 | 62.49 | 275,159 | +0.02(+0.03%) |
Jul 09, 2021 | 62.25 | 62.81 | 61.95 | 62.47 | 438,991 | +1.08(+1.76%) |
Jul 08, 2021 | 61.74 | 62.25 | 61.13 | 61.39 | 340,659 | -1.19(-1.90%) |
Jul 07, 2021 | 60.95 | 62.75 | 60.77 | 62.57 | 413,164 | +1.41(+2.30%) |
Jul 06, 2021 | 61.49 | 61.50 | 60.31 | 61.17 | 458,959 | -0.33(-0.53%) |
Jul 02, 2021 | 61.47 | 62.22 | 61.11 | 61.49 | 412,232 | +0.16(+0.27%) |
Jul 01, 2021 | 61.34 | 61.62 | 60.98 | 61.33 | 430,861 | +0.48(+0.79%) |
Jun 30, 2021 | 60.15 | 61.03 | 60.15 | 60.85 | 355,927 | +0.44(+0.73%) |
Jun 29, 2021 | 60.58 | 60.93 | 60.18 | 60.41 | 268,937 | +0.15(+0.25%) |
Jun 28, 2021 | 60.54 | 60.78 | 59.84 | 60.26 | 357,935 | -0.32(-0.52%) |
Jun 25, 2021 | 59.58 | 60.62 | 59.56 | 60.57 | 970,530 | +1.15(+1.93%) |
Jun 24, 2021 | 59.50 | 59.68 | 58.96 | 59.42 | 283,716 | +0.31(+0.52%) |
Jun 23, 2021 | 59.34 | 59.59 | 58.90 | 59.12 | 374,928 | -0.17(-0.29%) |
Jun 22, 2021 | 59.56 | 59.93 | 58.91 | 59.29 | 323,078 | -0.22(-0.37%) |
Jun 21, 2021 | 58.62 | 59.63 | 58.61 | 59.51 | 329,934 | +1.54(+2.66%) |
Jun 18, 2021 | 58.08 | 58.64 | 57.97 | 57.97 | 981,509 | -0.81(-1.39%) |
Jun 17, 2021 | 59.30 | 59.44 | 58.22 | 58.78 | 480,388 | -0.41(-0.70%) |
Jun 16, 2021 | 59.74 | 60.03 | 59.10 | 59.19 | 412,203 | -0.63(-1.06%) |
Jun 15, 2021 | 59.10 | 60.06 | 58.93 | 59.83 | 321,401 | +0.88(+1.49%) |
Jun 14, 2021 | 59.27 | 59.27 | 58.41 | 58.94 | 410,522 | -0.34(-0.57%) |
Jun 11, 2021 | 59.38 | 59.39 | 58.96 | 59.28 | 513,642 | +0.28(+0.47%) |
Jun 10, 2021 | 60.03 | 60.16 | 58.95 | 59.00 | 278,093 | -0.55(-0.92%) |
Jun 09, 2021 | 60.36 | 60.36 | 59.54 | 59.55 | 299,269 | -0.69(-1.14%) |
Jun 08, 2021 | 59.81 | 60.39 | 59.09 | 60.24 | 469,013 | +0.36(+0.61%) |
Jun 07, 2021 | 61.77 | 61.80 | 59.76 | 59.87 | 528,229 | -1.80(-2.92%) |
Jun 04, 2021 | 61.09 | 61.68 | 61.01 | 61.68 | 375,286 | +0.65(+1.06%) |
Jun 03, 2021 | 59.97 | 61.07 | 59.71 | 61.03 | 540,076 | +1.03(+1.72%) |
Jun 02, 2021 | 60.29 | 60.99 | 59.19 | 60.00 | 625,609 | +0.41(+0.69%) |
Jun 01, 2021 | 59.40 | 59.59 | 58.86 | 59.59 | 459,074 | +0.80(+1.36%) |
May 28, 2021 | 58.80 | 58.82 | 58.23 | 58.79 | 715,541 | +0.00(+0.00%) |
May 27, 2021 | 58.77 | 59.13 | 58.77 | 58.79 | 554,898 | +0.63(+1.08%) |
May 26, 2021 | 58.03 | 58.24 | 57.78 | 58.16 | 490,968 | +0.37(+0.64%) |
May 25, 2021 | 58.37 | 58.61 | 57.67 | 57.78 | 358,366 | -0.36(-0.62%) |
May 24, 2021 | 58.25 | 58.40 | 57.54 | 58.15 | 370,347 | +0.31(+0.53%) |
May 21, 2021 | 58.16 | 58.48 | 57.46 | 57.84 | 411,597 | +0.13(+0.23%) |
May 20, 2021 | 57.88 | 58.01 | 57.47 | 57.71 | 350,893 | -0.20(-0.35%) |
May 19, 2021 | 58.06 | 58.10 | 57.32 | 57.91 | 492,352 | -0.85(-1.45%) |
May 18, 2021 | 60.09 | 60.09 | 58.74 | 58.76 | 331,007 | -1.30(-2.16%) |
May 17, 2021 | 60.56 | 60.90 | 59.51 | 60.06 | 382,909 | -0.76(-1.26%) |
May 14, 2021 | 59.87 | 60.99 | 59.68 | 60.82 | 459,071 | +1.16(+1.95%) |
May 13, 2021 | 58.31 | 59.89 | 58.29 | 59.66 | 687,374 | +1.29(+2.21%) |
May 12, 2021 | 60.16 | 60.35 | 58.38 | 58.37 | 377,231 | -1.97(-3.26%) |
May 11, 2021 | 61.25 | 61.38 | 60.06 | 60.33 | 567,984 | -1.51(-2.44%) |
May 10, 2021 | 62.31 | 62.49 | 61.78 | 61.84 | 436,802 | -0.19(-0.31%) |
May 07, 2021 | 61.12 | 62.11 | 60.73 | 62.03 | 523,822 | +0.68(+1.10%) |
May 06, 2021 | 60.68 | 61.35 | 60.46 | 61.35 | 373,780 | +0.92(+1.52%) |
May 05, 2021 | 60.80 | 60.92 | 60.03 | 60.44 | 416,166 | -0.47(-0.77%) |
May 04, 2021 | 59.92 | 61.10 | 59.43 | 60.91 | 619,224 | +0.79(+1.32%) |