Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.80 | 63.20 | 62.80 | 62.97 | 124,483 | +0.04(+0.06%) |
Jul 29, 2021 | 62.91 | 63.15 | 62.91 | 62.93 | 74,972 | +0.31(+0.50%) |
Jul 28, 2021 | 62.11 | 62.78 | 62.07 | 62.62 | 370,957 | +0.81(+1.31%) |
Jul 27, 2021 | 62.01 | 62.01 | 61.26 | 61.81 | 132,403 | -0.57(-0.92%) |
Jul 26, 2021 | 62.39 | 62.46 | 62.28 | 62.38 | 156,889 | -0.39(-0.63%) |
Jul 23, 2021 | 62.54 | 62.83 | 62.43 | 62.78 | 118,663 | +0.40(+0.65%) |
Jul 22, 2021 | 62.40 | 62.46 | 62.18 | 62.37 | 97,062 | +0.05(+0.08%) |
Jul 21, 2021 | 61.82 | 62.35 | 61.81 | 62.32 | 105,859 | +0.61(+0.99%) |
Jul 20, 2021 | 60.96 | 61.85 | 60.81 | 61.71 | 102,457 | +0.71(+1.16%) |
Jul 19, 2021 | 60.83 | 61.08 | 60.64 | 61.00 | 127,974 | -0.59(-0.96%) |
Jul 16, 2021 | 62.22 | 62.25 | 61.56 | 61.59 | 86,351 | -0.46(-0.75%) |
Jul 15, 2021 | 62.34 | 62.34 | 61.82 | 62.06 | 98,765 | -0.57(-0.91%) |
Jul 14, 2021 | 63.03 | 63.07 | 62.58 | 62.63 | 499,630 | +0.11(+0.17%) |
Jul 13, 2021 | 62.64 | 62.84 | 62.49 | 62.52 | 83,670 | -0.32(-0.52%) |
Jul 12, 2021 | 62.71 | 62.84 | 62.71 | 62.84 | 75,533 | +0.29(+0.46%) |
Jul 09, 2021 | 61.99 | 62.56 | 61.95 | 62.56 | 98,330 | +0.80(+1.29%) |
Jul 08, 2021 | 61.39 | 61.85 | 61.17 | 61.76 | 114,703 | -0.61(-0.98%) |
Jul 07, 2021 | 62.50 | 62.57 | 61.96 | 62.37 | 107,688 | +0.25(+0.40%) |
Jul 06, 2021 | 62.28 | 62.35 | 61.79 | 62.13 | 120,373 | -0.34(-0.55%) |
Jul 02, 2021 | 62.31 | 62.49 | 62.22 | 62.47 | 365,317 | +0.26(+0.41%) |
Jul 01, 2021 | 62.22 | 62.22 | 61.92 | 62.22 | 95,428 | -0.04(-0.06%) |
Jun 30, 2021 | 62.26 | 62.30 | 62.12 | 62.25 | 153,024 | -0.26(-0.41%) |
Jun 29, 2021 | 62.38 | 62.52 | 62.33 | 62.51 | 152,616 | +0.14(+0.22%) |
Jun 28, 2021 | 62.27 | 62.39 | 62.20 | 62.37 | 248,935 | +0.23(+0.36%) |
Jun 25, 2021 | 62.01 | 62.17 | 61.98 | 62.15 | 161,300 | +0.25(+0.40%) |
Jun 24, 2021 | 61.73 | 61.94 | 61.73 | 61.90 | 157,404 | +0.60(+0.98%) |
Jun 23, 2021 | 61.40 | 61.56 | 61.26 | 61.30 | 173,645 | -0.08(-0.13%) |
Jun 22, 2021 | 61.16 | 61.46 | 60.99 | 61.38 | 522,404 | +0.11(+0.18%) |
Jun 21, 2021 | 60.92 | 61.31 | 60.63 | 61.27 | 157,321 | +0.47(+0.78%) |
Jun 18, 2021 | 60.99 | 61.08 | 60.69 | 60.80 | 140,658 | -0.70(-1.14%) |
Jun 17, 2021 | 61.19 | 61.59 | 61.08 | 61.50 | 546,160 | +0.04(+0.06%) |
Jun 16, 2021 | 61.87 | 62.00 | 61.12 | 61.46 | 391,683 | -0.38(-0.62%) |
Jun 15, 2021 | 62.14 | 62.14 | 61.74 | 61.84 | 108,363 | -0.20(-0.32%) |
Jun 14, 2021 | 61.91 | 62.04 | 61.79 | 62.04 | 162,511 | +0.22(+0.35%) |
Jun 11, 2021 | 61.88 | 61.91 | 61.59 | 61.82 | 104,969 | -0.04(-0.06%) |
Jun 10, 2021 | 61.36 | 61.93 | 61.29 | 61.86 | 77,829 | +0.65(+1.07%) |
Jun 09, 2021 | 61.29 | 61.37 | 61.17 | 61.21 | 135,971 | +0.14(+0.22%) |
Jun 08, 2021 | 61.24 | 61.32 | 60.75 | 61.07 | 121,388 | -0.04(-0.06%) |
Jun 07, 2021 | 60.90 | 61.17 | 60.76 | 61.11 | 128,602 | +0.26(+0.43%) |
Jun 04, 2021 | 60.52 | 60.88 | 60.52 | 60.85 | 284,945 | +0.64(+1.06%) |
Jun 03, 2021 | 60.23 | 60.39 | 59.91 | 60.21 | 93,063 | -0.38(-0.63%) |
Jun 02, 2021 | 60.57 | 60.74 | 60.46 | 60.59 | 187,816 | -0.10(-0.16%) |
Jun 01, 2021 | 61.11 | 61.11 | 60.57 | 60.69 | 103,313 | +0.19(+0.31%) |
May 28, 2021 | 60.54 | 60.74 | 60.50 | 60.50 | 84,342 | +0.13(+0.21%) |
May 27, 2021 | 60.34 | 60.47 | 60.20 | 60.38 | 105,623 | +0.03(+0.05%) |
May 26, 2021 | 60.32 | 60.45 | 60.20 | 60.35 | 185,603 | +0.21(+0.34%) |
May 25, 2021 | 60.40 | 60.41 | 60.09 | 60.14 | 140,388 | -0.08(-0.13%) |
May 24, 2021 | 59.94 | 60.36 | 59.88 | 60.22 | 81,475 | +0.51(+0.85%) |
May 21, 2021 | 60.00 | 60.15 | 59.62 | 59.71 | 112,343 | -0.08(-0.13%) |
May 20, 2021 | 59.10 | 59.90 | 59.05 | 59.79 | 128,491 | +1.02(+1.73%) |
May 19, 2021 | 58.18 | 58.84 | 58.01 | 58.77 | 131,205 | -0.20(-0.33%) |
May 18, 2021 | 59.30 | 59.44 | 58.96 | 58.96 | 125,575 | -0.04(-0.07%) |
May 17, 2021 | 58.93 | 59.00 | 58.71 | 59.00 | 95,913 | -0.15(-0.25%) |
May 14, 2021 | 58.56 | 59.30 | 58.45 | 59.15 | 134,906 | +1.27(+2.20%) |
May 13, 2021 | 57.72 | 58.14 | 57.49 | 57.88 | 133,651 | +0.37(+0.65%) |
May 12, 2021 | 58.27 | 58.49 | 57.38 | 57.50 | 128,675 | -1.37(-2.33%) |
May 11, 2021 | 58.05 | 58.99 | 57.87 | 58.88 | 251,223 | -0.39(-0.66%) |
May 10, 2021 | 60.21 | 60.21 | 59.19 | 59.27 | 218,104 | -0.94(-1.56%) |
May 07, 2021 | 59.79 | 60.37 | 59.79 | 60.21 | 137,138 | +0.71(+1.19%) |
May 06, 2021 | 59.28 | 59.55 | 58.85 | 59.50 | 127,018 | +0.06(+0.10%) |
May 05, 2021 | 59.54 | 59.69 | 59.24 | 59.44 | 107,631 | +0.24(+0.40%) |
May 04, 2021 | 59.50 | 59.51 | 58.71 | 59.21 | 495,106 | -0.92(-1.53%) |