Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.30 | 62.20 | 60.89 | 61.08 | 1,977,014 | -0.29(-0.48%) |
Jul 29, 2021 | 60.58 | 61.49 | 60.26 | 61.38 | 1,567,871 | +1.43(+2.39%) |
Jul 28, 2021 | 59.79 | 60.33 | 59.47 | 59.95 | 879,664 | +0.23(+0.38%) |
Jul 27, 2021 | 59.21 | 60.00 | 58.86 | 59.72 | 823,345 | +0.00(+0.00%) |
Jul 26, 2021 | 59.39 | 60.15 | 59.26 | 59.72 | 764,710 | +0.18(+0.30%) |
Jul 23, 2021 | 59.61 | 60.08 | 59.11 | 59.54 | 661,060 | +0.41(+0.69%) |
Jul 22, 2021 | 59.57 | 59.57 | 58.82 | 59.13 | 729,549 | -0.53(-0.89%) |
Jul 21, 2021 | 59.46 | 60.37 | 59.30 | 59.66 | 891,478 | +0.88(+1.50%) |
Jul 20, 2021 | 57.52 | 59.05 | 57.04 | 58.78 | 1,457,263 | +1.48(+2.58%) |
Jul 19, 2021 | 57.60 | 58.17 | 57.02 | 57.30 | 1,459,593 | -1.51(-2.56%) |
Jul 16, 2021 | 59.90 | 59.90 | 58.67 | 58.81 | 970,240 | -0.60(-1.01%) |
Jul 15, 2021 | 58.49 | 59.75 | 58.09 | 59.41 | 896,163 | +0.40(+0.68%) |
Jul 14, 2021 | 59.21 | 59.92 | 58.32 | 59.01 | 1,600,523 | -0.13(-0.22%) |
Jul 13, 2021 | 59.78 | 59.93 | 58.98 | 59.14 | 1,162,784 | -0.65(-1.09%) |
Jul 12, 2021 | 58.80 | 60.14 | 58.51 | 59.79 | 1,298,858 | +0.67(+1.14%) |
Jul 09, 2021 | 58.19 | 59.13 | 57.96 | 59.12 | 2,008,180 | +1.98(+3.47%) |
Jul 08, 2021 | 57.60 | 58.08 | 57.01 | 57.14 | 1,396,264 | -1.56(-2.65%) |
Jul 07, 2021 | 57.76 | 58.78 | 57.76 | 58.69 | 900,111 | +0.30(+0.52%) |
Jul 06, 2021 | 59.65 | 59.76 | 58.37 | 58.39 | 1,668,101 | -1.25(-2.10%) |
Jul 02, 2021 | 59.45 | 59.80 | 59.03 | 59.64 | 1,062,509 | +0.30(+0.51%) |
Jul 01, 2021 | 58.65 | 59.60 | 58.30 | 59.34 | 2,135,786 | +1.01(+1.72%) |
Jun 30, 2021 | 57.49 | 58.52 | 57.48 | 58.33 | 1,636,234 | +0.66(+1.15%) |
Jun 29, 2021 | 58.48 | 58.82 | 57.67 | 57.67 | 969,467 | -0.33(-0.57%) |
Jun 28, 2021 | 58.74 | 59.03 | 57.84 | 58.00 | 5,931,444 | -0.92(-1.56%) |
Jun 25, 2021 | 58.06 | 59.12 | 57.80 | 58.92 | 1,587,008 | +0.97(+1.67%) |
Jun 24, 2021 | 57.23 | 58.11 | 56.85 | 57.95 | 1,168,265 | +1.01(+1.78%) |
Jun 23, 2021 | 57.43 | 57.49 | 56.87 | 56.94 | 1,253,486 | -0.37(-0.65%) |
Jun 22, 2021 | 57.77 | 57.77 | 57.04 | 57.31 | 1,016,377 | -0.46(-0.79%) |
Jun 21, 2021 | 56.80 | 57.92 | 56.47 | 57.76 | 1,130,343 | +1.39(+2.47%) |
Jun 18, 2021 | 56.91 | 57.58 | 56.29 | 56.37 | 2,710,941 | -1.72(-2.96%) |
Jun 17, 2021 | 60.20 | 60.64 | 57.99 | 58.09 | 1,761,543 | -2.62(-4.31%) |
Jun 16, 2021 | 60.73 | 61.11 | 60.06 | 60.70 | 919,313 | -0.18(-0.30%) |
Jun 15, 2021 | 60.23 | 61.21 | 60.00 | 60.89 | 1,300,264 | +0.68(+1.13%) |
Jun 14, 2021 | 61.65 | 61.79 | 59.96 | 60.20 | 1,446,176 | -1.49(-2.41%) |
Jun 11, 2021 | 60.97 | 61.89 | 60.82 | 61.69 | 1,310,783 | +1.04(+1.72%) |
Jun 10, 2021 | 61.66 | 61.79 | 60.65 | 60.65 | 844,180 | -0.36(-0.59%) |
Jun 09, 2021 | 61.82 | 61.82 | 61.01 | 61.01 | 1,598,441 | -1.10(-1.77%) |
Jun 08, 2021 | 61.43 | 62.34 | 60.89 | 62.11 | 1,041,533 | +0.45(+0.72%) |
Jun 07, 2021 | 62.02 | 62.27 | 61.54 | 61.66 | 1,067,144 | -0.25(-0.40%) |
Jun 04, 2021 | 61.92 | 62.16 | 61.18 | 61.91 | 830,619 | -0.12(-0.20%) |
Jun 03, 2021 | 61.41 | 62.62 | 61.27 | 62.03 | 860,393 | +0.36(+0.58%) |
Jun 02, 2021 | 62.41 | 62.56 | 61.58 | 61.67 | 1,079,882 | -0.83(-1.32%) |
Jun 01, 2021 | 62.77 | 63.33 | 62.24 | 62.50 | 986,262 | +0.35(+0.56%) |
May 28, 2021 | 62.00 | 62.34 | 61.40 | 62.15 | 752,031 | +0.32(+0.52%) |
May 27, 2021 | 61.99 | 62.27 | 61.36 | 61.82 | 1,811,274 | +0.40(+0.65%) |
May 26, 2021 | 61.26 | 61.86 | 61.03 | 61.43 | 1,600,197 | +0.22(+0.36%) |
May 25, 2021 | 62.96 | 63.17 | 61.20 | 61.21 | 1,459,148 | -1.55(-2.47%) |
May 24, 2021 | 62.96 | 63.22 | 62.47 | 62.76 | 796,367 | -0.13(-0.21%) |
May 21, 2021 | 62.25 | 63.21 | 62.25 | 62.89 | 994,547 | +0.63(+1.02%) |
May 20, 2021 | 62.21 | 62.76 | 61.81 | 62.26 | 940,005 | +0.05(+0.08%) |
May 19, 2021 | 62.46 | 62.77 | 61.47 | 62.21 | 1,329,322 | -1.19(-1.88%) |
May 18, 2021 | 64.67 | 64.84 | 63.40 | 63.40 | 1,081,542 | -1.46(-2.25%) |
May 17, 2021 | 64.79 | 65.11 | 64.27 | 64.86 | 876,210 | -0.12(-0.19%) |
May 14, 2021 | 64.18 | 65.23 | 63.73 | 64.98 | 961,637 | +1.09(+1.70%) |
May 13, 2021 | 61.58 | 64.29 | 61.58 | 63.89 | 1,346,145 | +2.19(+3.54%) |
May 12, 2021 | 63.91 | 64.19 | 61.35 | 61.71 | 1,936,031 | -1.70(-2.69%) |
May 11, 2021 | 64.14 | 64.47 | 62.80 | 63.41 | 1,394,560 | -1.43(-2.20%) |
May 10, 2021 | 66.86 | 66.86 | 64.66 | 64.84 | 1,095,492 | -1.39(-2.10%) |
May 07, 2021 | 65.36 | 66.28 | 65.08 | 66.23 | 675,452 | +0.26(+0.40%) |
May 06, 2021 | 66.50 | 66.87 | 65.35 | 65.97 | 757,860 | -0.29(-0.44%) |
May 05, 2021 | 65.57 | 66.28 | 64.75 | 66.26 | 907,626 | +1.30(+2.00%) |
May 04, 2021 | 64.85 | 65.42 | 64.49 | 64.96 | 1,049,247 | -0.05(-0.07%) |