Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.34 | 62.56 | 60.74 | 61.72 | 308,796 | +0.05(+0.08%) |
Jul 29, 2021 | 62.36 | 62.51 | 61.53 | 61.67 | 401,566 | -0.10(-0.16%) |
Jul 28, 2021 | 61.55 | 62.35 | 60.63 | 61.77 | 212,038 | +0.31(+0.50%) |
Jul 27, 2021 | 61.76 | 61.88 | 60.81 | 61.46 | 226,758 | -0.07(-0.11%) |
Jul 26, 2021 | 61.43 | 62.20 | 60.42 | 61.53 | 205,861 | -0.05(-0.08%) |
Jul 23, 2021 | 61.43 | 61.91 | 60.92 | 61.58 | 235,375 | +0.45(+0.74%) |
Jul 22, 2021 | 61.75 | 62.17 | 60.01 | 61.13 | 391,209 | -0.86(-1.39%) |
Jul 21, 2021 | 61.65 | 62.73 | 59.91 | 61.99 | 405,073 | +0.65(+1.06%) |
Jul 20, 2021 | 59.16 | 62.07 | 59.16 | 61.34 | 525,956 | +3.01(+5.16%) |
Jul 19, 2021 | 57.74 | 59.60 | 57.49 | 58.33 | 456,998 | -0.86(-1.45%) |
Jul 16, 2021 | 60.63 | 61.02 | 59.07 | 59.19 | 310,350 | -1.20(-1.99%) |
Jul 15, 2021 | 60.11 | 60.82 | 59.50 | 60.39 | 368,284 | -0.25(-0.41%) |
Jul 14, 2021 | 61.86 | 62.00 | 60.50 | 60.64 | 262,318 | -0.77(-1.25%) |
Jul 13, 2021 | 63.09 | 64.09 | 61.33 | 61.41 | 311,511 | -1.84(-2.91%) |
Jul 12, 2021 | 62.77 | 63.65 | 62.66 | 63.25 | 197,040 | +0.02(+0.03%) |
Jul 09, 2021 | 62.94 | 63.43 | 62.36 | 63.23 | 296,885 | +0.87(+1.40%) |
Jul 08, 2021 | 61.85 | 62.90 | 62.33 | 62.36 | 327,077 | -1.01(-1.59%) |
Jul 07, 2021 | 62.51 | 63.68 | 62.51 | 63.37 | 385,594 | +0.79(+1.26%) |
Jul 06, 2021 | 63.59 | 63.72 | 61.86 | 62.58 | 733,160 | -0.86(-1.36%) |
Jul 02, 2021 | 63.43 | 63.69 | 62.66 | 63.44 | 338,245 | -0.10(-0.16%) |
Jul 01, 2021 | 62.99 | 64.16 | 62.69 | 63.54 | 428,981 | +0.79(+1.26%) |
Jun 30, 2021 | 63.20 | 63.69 | 62.15 | 62.75 | 523,725 | -0.73(-1.15%) |
Jun 29, 2021 | 64.34 | 64.80 | 63.10 | 63.48 | 256,731 | -0.57(-0.89%) |
Jun 28, 2021 | 65.58 | 65.58 | 63.64 | 64.05 | 245,719 | -1.51(-2.30%) |
Jun 25, 2021 | 63.86 | 65.59 | 63.49 | 65.56 | 637,695 | +1.65(+2.58%) |
Jun 24, 2021 | 64.39 | 64.56 | 63.72 | 63.91 | 182,804 | -0.21(-0.33%) |
Jun 23, 2021 | 64.33 | 64.58 | 63.90 | 64.12 | 199,800 | -0.37(-0.57%) |
Jun 22, 2021 | 64.09 | 64.63 | 63.62 | 64.49 | 389,932 | +0.54(+0.84%) |
Jun 21, 2021 | 62.01 | 64.05 | 62.01 | 63.95 | 340,877 | +2.39(+3.88%) |
Jun 18, 2021 | 62.16 | 62.48 | 61.00 | 61.56 | 832,192 | -1.57(-2.49%) |
Jun 17, 2021 | 63.78 | 64.65 | 62.63 | 63.13 | 601,623 | -1.16(-1.80%) |
Jun 16, 2021 | 65.30 | 65.58 | 63.93 | 64.29 | 487,886 | -1.42(-2.16%) |
Jun 15, 2021 | 66.58 | 67.44 | 65.48 | 65.71 | 460,932 | -1.04(-1.56%) |
Jun 14, 2021 | 68.00 | 68.00 | 66.25 | 66.75 | 449,231 | -1.05(-1.55%) |
Jun 11, 2021 | 67.48 | 67.99 | 66.86 | 67.80 | 214,867 | +0.69(+1.03%) |
Jun 10, 2021 | 66.57 | 67.33 | 65.90 | 67.11 | 207,982 | +0.94(+1.42%) |
Jun 09, 2021 | 67.00 | 67.19 | 65.94 | 66.17 | 304,270 | -0.61(-0.91%) |
Jun 08, 2021 | 65.71 | 66.83 | 65.00 | 66.78 | 366,067 | +1.33(+2.03%) |
Jun 07, 2021 | 65.70 | 66.34 | 65.24 | 65.45 | 370,710 | -0.15(-0.23%) |
Jun 04, 2021 | 65.34 | 65.85 | 64.99 | 65.60 | 318,609 | +0.59(+0.91%) |
Jun 03, 2021 | 63.81 | 65.11 | 62.91 | 65.01 | 314,842 | +0.98(+1.53%) |
Jun 02, 2021 | 65.01 | 65.48 | 63.79 | 64.03 | 441,244 | -0.57(-0.88%) |
Jun 01, 2021 | 64.50 | 65.01 | 64.23 | 64.60 | 275,225 | +0.24(+0.37%) |
May 28, 2021 | 64.10 | 64.65 | 63.38 | 64.36 | 212,904 | +0.62(+0.97%) |
May 27, 2021 | 64.17 | 64.50 | 63.56 | 63.74 | 465,349 | +0.21(+0.33%) |
May 26, 2021 | 62.50 | 63.72 | 62.20 | 63.53 | 316,776 | +1.44(+2.32%) |
May 25, 2021 | 63.20 | 63.51 | 61.87 | 62.09 | 372,705 | -0.66(-1.05%) |
May 24, 2021 | 62.66 | 62.97 | 61.90 | 62.75 | 204,641 | +0.61(+0.98%) |
May 21, 2021 | 62.90 | 63.54 | 62.09 | 62.14 | 238,821 | -0.32(-0.51%) |
May 20, 2021 | 62.31 | 62.81 | 61.53 | 62.46 | 309,716 | +0.39(+0.63%) |
May 19, 2021 | 61.06 | 62.14 | 60.12 | 62.07 | 391,790 | +0.47(+0.76%) |
May 18, 2021 | 63.35 | 64.14 | 61.58 | 61.60 | 512,021 | -1.90(-2.99%) |
May 17, 2021 | 65.33 | 65.35 | 63.46 | 63.50 | 448,304 | -2.12(-3.23%) |
May 14, 2021 | 63.89 | 65.85 | 63.71 | 65.62 | 592,472 | +2.10(+3.31%) |
May 13, 2021 | 61.69 | 63.94 | 61.69 | 63.52 | 591,246 | +1.85(+3.00%) |
May 12, 2021 | 62.55 | 63.39 | 61.44 | 61.67 | 370,477 | -1.25(-1.99%) |
May 11, 2021 | 62.90 | 63.61 | 62.21 | 62.92 | 322,238 | -0.50(-0.79%) |
May 10, 2021 | 64.16 | 64.72 | 63.41 | 63.42 | 292,239 | -0.56(-0.88%) |
May 07, 2021 | 63.76 | 64.59 | 63.69 | 63.98 | 291,046 | +0.15(+0.23%) |
May 06, 2021 | 62.74 | 63.91 | 62.22 | 63.83 | 386,904 | +1.07(+1.70%) |
May 05, 2021 | 62.50 | 62.88 | 61.33 | 62.76 | 333,268 | +0.48(+0.77%) |
May 04, 2021 | 61.52 | 62.39 | 61.11 | 62.28 | 311,562 | +0.19(+0.31%) |