Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.02 | 60.02 | 57.10 | 57.91 | 525,886 | -2.31(-3.84%) |
Jul 29, 2021 | 59.99 | 60.97 | 59.00 | 60.22 | 272,364 | +0.79(+1.33%) |
Jul 28, 2021 | 59.39 | 59.88 | 58.29 | 59.43 | 325,758 | +0.61(+1.04%) |
Jul 27, 2021 | 59.14 | 59.63 | 58.35 | 58.82 | 320,167 | -0.98(-1.64%) |
Jul 26, 2021 | 59.06 | 60.02 | 59.06 | 59.80 | 270,114 | +0.59(+1.00%) |
Jul 23, 2021 | 58.86 | 59.34 | 58.10 | 59.21 | 281,054 | +0.60(+1.02%) |
Jul 22, 2021 | 59.13 | 59.38 | 58.37 | 58.61 | 260,531 | -0.67(-1.13%) |
Jul 21, 2021 | 59.36 | 60.50 | 58.66 | 59.28 | 472,126 | +0.62(+1.06%) |
Jul 20, 2021 | 56.01 | 58.93 | 55.68 | 58.66 | 657,125 | +2.74(+4.90%) |
Jul 19, 2021 | 56.31 | 56.77 | 55.52 | 55.92 | 496,381 | -1.37(-2.39%) |
Jul 16, 2021 | 58.24 | 58.24 | 56.92 | 57.29 | 1,218,701 | -0.46(-0.80%) |
Jul 15, 2021 | 57.53 | 58.45 | 57.40 | 57.75 | 241,935 | -0.44(-0.76%) |
Jul 14, 2021 | 59.47 | 60.27 | 57.91 | 58.19 | 224,481 | -0.83(-1.41%) |
Jul 13, 2021 | 59.79 | 60.17 | 58.74 | 59.02 | 216,305 | -1.35(-2.24%) |
Jul 12, 2021 | 59.62 | 60.63 | 59.50 | 60.37 | 310,706 | +0.02(+0.03%) |
Jul 09, 2021 | 59.45 | 60.88 | 59.03 | 60.35 | 406,608 | +1.84(+3.14%) |
Jul 08, 2021 | 57.93 | 59.24 | 57.32 | 58.51 | 492,127 | -0.43(-0.73%) |
Jul 07, 2021 | 58.94 | 59.51 | 57.84 | 58.94 | 324,413 | -0.36(-0.61%) |
Jul 06, 2021 | 60.82 | 61.12 | 59.08 | 59.30 | 801,632 | -1.70(-2.79%) |
Jul 02, 2021 | 61.41 | 61.48 | 60.72 | 61.00 | 411,369 | -0.57(-0.93%) |
Jul 01, 2021 | 61.07 | 62.15 | 60.87 | 61.57 | 522,100 | +0.93(+1.53%) |
Jun 30, 2021 | 60.19 | 61.52 | 59.81 | 60.64 | 412,081 | +0.45(+0.75%) |
Jun 29, 2021 | 61.71 | 62.11 | 60.13 | 60.19 | 478,835 | -1.13(-1.84%) |
Jun 28, 2021 | 63.04 | 63.46 | 60.71 | 61.32 | 429,282 | -2.16(-3.40%) |
Jun 25, 2021 | 63.67 | 64.58 | 62.89 | 63.48 | 553,790 | -0.18(-0.28%) |
Jun 24, 2021 | 63.61 | 63.96 | 62.41 | 63.66 | 306,506 | +0.63(+1.00%) |
Jun 23, 2021 | 63.82 | 64.23 | 62.94 | 63.03 | 208,833 | -0.64(-1.01%) |
Jun 22, 2021 | 63.31 | 64.07 | 62.52 | 63.67 | 197,393 | +0.09(+0.14%) |
Jun 21, 2021 | 62.44 | 63.60 | 62.15 | 63.58 | 180,403 | +1.89(+3.06%) |
Jun 18, 2021 | 61.16 | 62.42 | 60.69 | 61.69 | 613,541 | -1.06(-1.69%) |
Jun 17, 2021 | 65.91 | 66.28 | 62.38 | 62.75 | 425,771 | -3.41(-5.15%) |
Jun 16, 2021 | 66.85 | 67.00 | 66.07 | 66.16 | 184,490 | -0.97(-1.44%) |
Jun 15, 2021 | 65.80 | 67.26 | 65.24 | 67.13 | 228,248 | +1.63(+2.49%) |
Jun 14, 2021 | 66.95 | 67.05 | 65.11 | 65.50 | 242,016 | -1.38(-2.06%) |
Jun 11, 2021 | 66.53 | 66.89 | 65.80 | 66.88 | 161,478 | +0.95(+1.44%) |
Jun 10, 2021 | 68.31 | 68.38 | 65.92 | 65.93 | 282,169 | -1.58(-2.34%) |
Jun 09, 2021 | 68.00 | 68.28 | 67.20 | 67.51 | 310,050 | -0.24(-0.35%) |
Jun 08, 2021 | 66.69 | 68.05 | 65.72 | 67.75 | 257,411 | +0.92(+1.38%) |
Jun 07, 2021 | 68.28 | 68.60 | 66.53 | 66.83 | 503,679 | -1.27(-1.86%) |
Jun 04, 2021 | 66.69 | 68.19 | 65.75 | 68.10 | 446,223 | +1.47(+2.21%) |
Jun 03, 2021 | 66.36 | 66.89 | 65.94 | 66.63 | 434,827 | -0.16(-0.24%) |
Jun 02, 2021 | 66.75 | 67.88 | 65.98 | 66.79 | 400,787 | +0.37(+0.56%) |
Jun 01, 2021 | 66.19 | 66.88 | 65.79 | 66.42 | 439,494 | +1.09(+1.67%) |
May 28, 2021 | 65.65 | 65.94 | 64.78 | 65.33 | 156,360 | +0.06(+0.09%) |
May 27, 2021 | 65.90 | 66.14 | 64.58 | 65.27 | 262,604 | +0.19(+0.29%) |
May 26, 2021 | 64.87 | 65.55 | 64.02 | 65.08 | 287,857 | +0.52(+0.81%) |
May 25, 2021 | 66.56 | 67.11 | 64.30 | 64.56 | 250,899 | -2.21(-3.31%) |
May 24, 2021 | 66.32 | 67.01 | 65.64 | 66.77 | 171,908 | +0.93(+1.41%) |
May 21, 2021 | 65.85 | 67.11 | 65.32 | 65.84 | 233,535 | +0.64(+0.98%) |
May 20, 2021 | 66.48 | 66.48 | 64.88 | 65.20 | 282,307 | -1.26(-1.90%) |
May 19, 2021 | 66.71 | 67.20 | 65.51 | 66.46 | 333,763 | -1.18(-1.74%) |
May 18, 2021 | 70.00 | 70.60 | 67.59 | 67.64 | 535,010 | -2.32(-3.32%) |
May 17, 2021 | 68.87 | 70.06 | 68.87 | 69.96 | 273,081 | +0.42(+0.60%) |
May 14, 2021 | 68.70 | 70.16 | 68.60 | 69.54 | 380,183 | +1.30(+1.91%) |
May 13, 2021 | 65.85 | 68.65 | 65.41 | 68.24 | 457,189 | +2.29(+3.47%) |
May 12, 2021 | 66.18 | 68.09 | 65.70 | 65.95 | 415,076 | -0.40(-0.60%) |
May 11, 2021 | 65.26 | 66.38 | 64.09 | 66.35 | 387,567 | -0.84(-1.25%) |
May 10, 2021 | 68.25 | 70.51 | 67.17 | 67.19 | 769,151 | -0.23(-0.34%) |
May 07, 2021 | 65.66 | 67.80 | 65.39 | 67.42 | 257,072 | +0.41(+0.61%) |
May 06, 2021 | 66.53 | 67.14 | 65.18 | 67.01 | 353,671 | +0.53(+0.80%) |
May 05, 2021 | 66.19 | 66.74 | 65.26 | 66.48 | 320,013 | +0.85(+1.30%) |
May 04, 2021 | 65.63 | 66.68 | 64.54 | 65.63 | 490,352 | -0.31(-0.47%) |