Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.35 | 59.71 | 59.23 | 59.23 | 20,781 | -0.65(-1.08%) |
Jul 29, 2021 | 59.91 | 60.12 | 59.88 | 59.88 | 9,031 | -0.12(-0.19%) |
Jul 28, 2021 | 58.16 | 60.04 | 58.16 | 59.99 | 8,224 | +0.74(+1.25%) |
Jul 27, 2021 | 59.27 | 59.47 | 59.05 | 59.25 | 19,034 | -0.35(-0.59%) |
Jul 26, 2021 | 59.48 | 59.66 | 59.38 | 59.60 | 13,867 | -0.07(-0.12%) |
Jul 23, 2021 | 59.45 | 59.71 | 59.17 | 59.67 | 20,927 | +0.22(+0.37%) |
Jul 22, 2021 | 58.94 | 59.45 | 58.41 | 59.45 | 15,925 | +0.21(+0.35%) |
Jul 21, 2021 | 58.91 | 59.45 | 58.91 | 59.24 | 8,829 | -0.01(-0.02%) |
Jul 20, 2021 | 56.87 | 59.25 | 56.87 | 59.25 | 27,905 | +0.92(+1.58%) |
Jul 19, 2021 | 59.19 | 59.19 | 58.23 | 58.33 | 19,342 | -0.26(-0.44%) |
Jul 16, 2021 | 59.22 | 59.22 | 58.59 | 58.59 | 26,571 | -0.64(-1.08%) |
Jul 15, 2021 | 59.31 | 59.45 | 59.04 | 59.23 | 25,006 | -0.20(-0.34%) |
Jul 14, 2021 | 59.99 | 59.99 | 59.35 | 59.43 | 14,287 | +0.38(+0.64%) |
Jul 13, 2021 | 59.00 | 59.36 | 58.86 | 59.05 | 17,979 | +0.28(+0.48%) |
Jul 12, 2021 | 58.63 | 59.14 | 58.34 | 58.77 | 28,067 | -0.22(-0.37%) |
Jul 09, 2021 | 58.50 | 58.99 | 58.48 | 58.99 | 47,342 | +1.80(+3.15%) |
Jul 08, 2021 | 57.22 | 57.99 | 57.10 | 57.19 | 17,496 | -0.70(-1.21%) |
Jul 07, 2021 | 57.73 | 58.15 | 57.68 | 57.89 | 24,924 | +0.02(+0.04%) |
Jul 06, 2021 | 58.00 | 58.08 | 57.67 | 57.87 | 37,381 | -0.41(-0.71%) |
Jul 02, 2021 | 58.12 | 58.28 | 58.06 | 58.28 | 12,707 | +0.63(+1.10%) |
Jul 01, 2021 | 57.65 | 57.72 | 57.45 | 57.65 | 7,331 | +0.12(+0.20%) |
Jun 30, 2021 | 59.35 | 59.35 | 57.53 | 57.53 | 34,359 | -0.52(-0.90%) |
Jun 29, 2021 | 58.39 | 58.39 | 58.04 | 58.05 | 17,958 | -0.63(-1.07%) |
Jun 28, 2021 | 58.64 | 58.68 | 58.29 | 58.68 | 17,330 | -0.42(-0.71%) |
Jun 25, 2021 | 59.05 | 59.18 | 58.95 | 59.10 | 11,536 | -0.18(-0.30%) |
Jun 24, 2021 | 59.06 | 59.38 | 59.06 | 59.28 | 13,005 | +0.61(+1.04%) |
Jun 23, 2021 | 58.81 | 59.02 | 58.67 | 58.67 | 21,761 | -0.55(-0.93%) |
Jun 22, 2021 | 59.97 | 59.97 | 58.69 | 59.22 | 20,668 | +0.62(+1.05%) |
Jun 21, 2021 | 58.10 | 58.90 | 57.86 | 58.60 | 29,885 | +0.00(+0.01%) |
Jun 18, 2021 | 60.07 | 60.07 | 58.60 | 58.60 | 15,316 | -1.45(-2.42%) |
Jun 17, 2021 | 59.52 | 60.13 | 59.52 | 60.05 | 18,015 | +0.02(+0.04%) |
Jun 16, 2021 | 60.03 | 60.83 | 59.93 | 60.03 | 23,637 | +0.31(+0.52%) |
Jun 15, 2021 | 58.22 | 59.97 | 58.22 | 59.72 | 24,023 | +0.35(+0.58%) |
Jun 14, 2021 | 60.19 | 60.19 | 57.86 | 59.37 | 11,728 | -1.49(-2.44%) |
Jun 11, 2021 | 60.94 | 61.20 | 60.25 | 60.86 | 33,314 | -0.70(-1.15%) |
Jun 10, 2021 | 61.30 | 61.83 | 61.30 | 61.56 | 6,640 | -0.32(-0.51%) |
Jun 09, 2021 | 63.79 | 63.79 | 61.79 | 61.88 | 27,499 | +0.38(+0.62%) |
Jun 08, 2021 | 61.50 | 61.61 | 61.21 | 61.50 | 23,085 | +0.02(+0.03%) |
Jun 07, 2021 | 61.29 | 61.48 | 60.97 | 61.48 | 9,625 | +0.73(+1.21%) |
Jun 04, 2021 | 60.52 | 60.83 | 60.42 | 60.74 | 19,558 | +0.84(+1.39%) |
Jun 03, 2021 | 59.90 | 61.30 | 59.71 | 59.91 | 19,958 | -0.40(-0.66%) |
Jun 02, 2021 | 60.37 | 60.70 | 60.21 | 60.31 | 20,041 | +0.86(+1.45%) |
Jun 01, 2021 | 60.21 | 60.25 | 59.45 | 59.45 | 24,644 | -0.83(-1.38%) |
May 28, 2021 | 60.62 | 60.62 | 60.27 | 60.28 | 10,876 | +0.47(+0.79%) |
May 27, 2021 | 59.66 | 59.90 | 59.52 | 59.81 | 23,329 | +0.67(+1.13%) |
May 26, 2021 | 59.32 | 59.32 | 59.13 | 59.14 | 32,627 | -0.93(-1.55%) |
May 25, 2021 | 60.27 | 60.37 | 59.94 | 60.07 | 14,936 | -0.41(-0.68%) |
May 24, 2021 | 60.05 | 62.14 | 60.05 | 60.48 | 10,989 | +0.55(+0.92%) |
May 21, 2021 | 60.22 | 60.22 | 59.83 | 59.93 | 13,859 | +0.06(+0.10%) |
May 20, 2021 | 59.69 | 60.02 | 59.46 | 59.87 | 23,070 | +0.34(+0.56%) |
May 19, 2021 | 59.54 | 61.14 | 59.28 | 59.53 | 13,447 | -0.82(-1.35%) |
May 18, 2021 | 60.10 | 60.60 | 60.07 | 60.35 | 23,280 | +0.23(+0.38%) |
May 17, 2021 | 60.23 | 60.33 | 60.03 | 60.12 | 25,737 | -0.40(-0.66%) |
May 14, 2021 | 59.55 | 60.80 | 59.55 | 60.52 | 12,444 | +0.97(+1.63%) |
May 13, 2021 | 60.00 | 60.99 | 58.74 | 59.55 | 62,621 | -0.23(-0.38%) |
May 12, 2021 | 61.00 | 61.00 | 59.63 | 59.78 | 46,964 | -4.32(-6.74%) |
May 11, 2021 | 63.76 | 64.70 | 63.52 | 64.10 | 30,247 | -1.80(-2.73%) |
May 10, 2021 | 64.85 | 66.84 | 64.60 | 65.90 | 23,024 | +1.30(+2.01%) |
May 07, 2021 | 64.63 | 64.70 | 64.32 | 64.60 | 22,048 | +0.35(+0.54%) |
May 06, 2021 | 63.90 | 64.25 | 63.36 | 64.25 | 29,883 | +1.45(+2.31%) |
May 05, 2021 | 62.35 | 63.26 | 62.35 | 62.80 | 13,197 | +0.76(+1.23%) |
May 04, 2021 | 62.78 | 62.78 | 61.96 | 62.04 | 13,709 | -0.80(-1.27%) |