Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.73 | 61.06 | 59.73 | 60.36 | 480,867 | +0.60(+1.01%) |
Jul 29, 2021 | 59.10 | 60.54 | 58.87 | 59.76 | 682,045 | +1.16(+1.98%) |
Jul 28, 2021 | 57.99 | 59.34 | 57.90 | 58.60 | 574,585 | +1.07(+1.87%) |
Jul 27, 2021 | 56.88 | 57.67 | 56.47 | 57.52 | 618,308 | +0.13(+0.23%) |
Jul 26, 2021 | 57.92 | 58.77 | 57.35 | 57.39 | 590,785 | -0.51(-0.88%) |
Jul 23, 2021 | 57.58 | 58.13 | 57.44 | 57.90 | 381,464 | +0.67(+1.17%) |
Jul 22, 2021 | 57.44 | 57.66 | 56.62 | 57.23 | 526,596 | -0.23(-0.40%) |
Jul 21, 2021 | 56.50 | 58.00 | 56.50 | 57.46 | 755,969 | +1.14(+2.03%) |
Jul 20, 2021 | 55.67 | 57.49 | 55.66 | 56.31 | 1,081,608 | +0.53(+0.95%) |
Jul 19, 2021 | 55.77 | 56.47 | 55.02 | 55.79 | 889,432 | -0.85(-1.51%) |
Jul 16, 2021 | 57.22 | 57.77 | 56.52 | 56.64 | 585,724 | -0.30(-0.52%) |
Jul 15, 2021 | 55.87 | 57.73 | 55.86 | 56.94 | 547,230 | +0.41(+0.73%) |
Jul 14, 2021 | 56.69 | 57.79 | 56.08 | 56.53 | 684,165 | -0.01(-0.02%) |
Jul 13, 2021 | 57.72 | 57.83 | 55.86 | 56.54 | 930,036 | -1.33(-2.31%) |
Jul 12, 2021 | 56.61 | 58.12 | 56.47 | 57.87 | 545,347 | -0.36(-0.61%) |
Jul 09, 2021 | 58.48 | 58.49 | 57.41 | 58.22 | 544,459 | +0.23(+0.40%) |
Jul 08, 2021 | 57.48 | 59.06 | 57.48 | 57.99 | 830,703 | -0.28(-0.48%) |
Jul 07, 2021 | 57.53 | 58.55 | 57.32 | 58.27 | 807,259 | +0.61(+1.07%) |
Jul 06, 2021 | 57.70 | 57.97 | 57.27 | 57.66 | 733,924 | -0.05(-0.08%) |
Jul 02, 2021 | 57.72 | 58.30 | 57.62 | 57.71 | 540,380 | -0.14(-0.25%) |
Jul 01, 2021 | 58.94 | 59.18 | 57.69 | 57.85 | 1,320,375 | -1.39(-2.35%) |
Jun 30, 2021 | 60.65 | 60.85 | 59.12 | 59.24 | 858,354 | -1.50(-2.47%) |
Jun 29, 2021 | 61.21 | 61.48 | 60.37 | 60.74 | 581,240 | -0.29(-0.47%) |
Jun 28, 2021 | 61.56 | 61.69 | 59.74 | 61.03 | 664,831 | -0.29(-0.47%) |
Jun 25, 2021 | 60.95 | 61.88 | 60.33 | 61.32 | 1,705,641 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.16 | 59.40 | 60.99 | 771,866 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.87 | 60.80 | 61.07 | 694,459 | +0.49(+0.81%) |
Jun 22, 2021 | 60.38 | 60.92 | 59.90 | 60.58 | 703,720 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.02 | 59.44 | 60.65 | 551,294 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.64 | 59.41 | 60.02 | 1,092,046 | -1.10(-1.81%) |
Jun 17, 2021 | 59.51 | 61.34 | 59.01 | 61.12 | 929,731 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.76 | 59.27 | 59.78 | 607,956 | +0.26(+0.44%) |
Jun 15, 2021 | 59.49 | 60.63 | 59.06 | 59.52 | 812,276 | +0.03(+0.05%) |
Jun 14, 2021 | 59.97 | 60.53 | 58.84 | 59.49 | 556,779 | -0.19(-0.32%) |
Jun 11, 2021 | 58.47 | 59.86 | 58.47 | 59.68 | 422,535 | +1.07(+1.82%) |
Jun 10, 2021 | 59.23 | 59.61 | 58.16 | 58.62 | 442,508 | -0.46(-0.78%) |
Jun 09, 2021 | 60.38 | 60.58 | 58.96 | 59.08 | 464,884 | -1.08(-1.80%) |
Jun 08, 2021 | 59.42 | 60.26 | 58.83 | 60.16 | 551,323 | +0.63(+1.06%) |
Jun 07, 2021 | 58.75 | 59.88 | 58.43 | 59.53 | 635,887 | +1.08(+1.84%) |
Jun 04, 2021 | 57.40 | 58.57 | 57.17 | 58.45 | 755,123 | +1.20(+2.10%) |
Jun 03, 2021 | 57.60 | 58.12 | 56.44 | 57.26 | 951,713 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.62 | 57.71 | 948,377 | -2.48(-4.11%) |
Jun 01, 2021 | 60.39 | 60.92 | 59.72 | 60.18 | 983,755 | +0.09(+0.14%) |
May 28, 2021 | 59.93 | 60.24 | 59.18 | 60.10 | 442,639 | +0.14(+0.24%) |
May 27, 2021 | 60.12 | 60.39 | 59.40 | 59.95 | 650,448 | +0.85(+1.45%) |
May 26, 2021 | 58.53 | 59.68 | 58.13 | 59.10 | 707,886 | +0.46(+0.79%) |
May 25, 2021 | 60.45 | 61.12 | 58.52 | 58.64 | 782,938 | -1.80(-2.99%) |
May 24, 2021 | 60.27 | 61.17 | 59.88 | 60.44 | 765,667 | +0.58(+0.96%) |
May 21, 2021 | 59.78 | 60.15 | 59.27 | 59.87 | 624,299 | +0.93(+1.58%) |
May 20, 2021 | 59.07 | 59.36 | 58.16 | 58.93 | 662,924 | +0.03(+0.05%) |
May 19, 2021 | 57.74 | 59.33 | 57.59 | 58.91 | 718,929 | +0.57(+0.97%) |
May 18, 2021 | 58.99 | 59.20 | 58.26 | 58.34 | 673,703 | -0.34(-0.57%) |
May 17, 2021 | 57.59 | 59.29 | 57.54 | 58.68 | 858,856 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.11 | 56.73 | 57.83 | 928,819 | +1.61(+2.87%) |
May 13, 2021 | 54.64 | 56.87 | 54.64 | 56.22 | 977,715 | +2.09(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.94 | 54.12 | 1,100,412 | -1.43(-2.58%) |
May 11, 2021 | 54.04 | 56.06 | 54.04 | 55.56 | 880,677 | -0.03(-0.05%) |
May 10, 2021 | 53.54 | 56.70 | 53.49 | 55.59 | 1,136,955 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.52 | 52.72 | 54.56 | 883,838 | -0.55(-0.99%) |
May 06, 2021 | 57.43 | 57.52 | 53.73 | 55.11 | 1,146,271 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.38 | 56.48 | 57.43 | 570,008 | +0.25(+0.43%) |
May 04, 2021 | 56.82 | 57.78 | 56.24 | 57.18 | 426,588 | +0.24(+0.42%) |