Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.87 | 64.34 | 62.95 | 63.19 | 320,958 | -0.54(-0.85%) |
Jul 29, 2021 | 63.86 | 63.87 | 62.81 | 63.73 | 291,458 | +0.09(+0.14%) |
Jul 28, 2021 | 64.09 | 64.27 | 63.24 | 63.64 | 379,981 | -0.67(-1.04%) |
Jul 27, 2021 | 63.46 | 64.48 | 62.93 | 64.31 | 298,743 | +0.82(+1.30%) |
Jul 26, 2021 | 63.81 | 64.35 | 63.34 | 63.49 | 258,600 | -0.42(-0.65%) |
Jul 23, 2021 | 62.95 | 63.92 | 62.46 | 63.90 | 210,353 | +1.18(+1.89%) |
Jul 22, 2021 | 63.38 | 64.30 | 62.53 | 62.72 | 315,113 | -0.91(-1.43%) |
Jul 21, 2021 | 64.45 | 64.51 | 63.53 | 63.63 | 390,815 | -0.52(-0.80%) |
Jul 20, 2021 | 62.59 | 64.61 | 62.59 | 64.15 | 709,706 | +1.42(+2.26%) |
Jul 19, 2021 | 64.05 | 64.12 | 61.83 | 62.73 | 852,577 | -1.49(-2.32%) |
Jul 16, 2021 | 63.98 | 64.97 | 63.75 | 64.22 | 689,873 | +0.41(+0.64%) |
Jul 15, 2021 | 62.88 | 63.98 | 62.38 | 63.81 | 550,837 | +0.95(+1.51%) |
Jul 14, 2021 | 62.37 | 62.88 | 61.90 | 62.86 | 384,996 | +0.74(+1.19%) |
Jul 13, 2021 | 62.24 | 63.05 | 61.72 | 62.12 | 757,859 | -0.43(-0.69%) |
Jul 12, 2021 | 61.94 | 62.64 | 61.41 | 62.56 | 415,615 | +0.70(+1.14%) |
Jul 09, 2021 | 61.28 | 61.95 | 61.13 | 61.85 | 439,417 | +1.08(+1.78%) |
Jul 08, 2021 | 60.70 | 61.59 | 60.31 | 60.77 | 599,192 | -0.32(-0.52%) |
Jul 07, 2021 | 59.42 | 61.21 | 59.16 | 61.08 | 489,132 | +1.41(+2.36%) |
Jul 06, 2021 | 60.37 | 60.41 | 58.40 | 59.67 | 360,435 | -0.83(-1.37%) |
Jul 02, 2021 | 60.23 | 60.57 | 59.85 | 60.51 | 386,820 | +0.06(+0.10%) |
Jul 01, 2021 | 60.24 | 60.85 | 59.05 | 60.44 | 630,179 | +0.63(+1.06%) |
Jun 30, 2021 | 58.88 | 59.87 | 58.44 | 59.81 | 936,363 | +0.99(+1.69%) |
Jun 29, 2021 | 59.78 | 60.77 | 58.76 | 58.82 | 595,119 | -0.37(-0.63%) |
Jun 28, 2021 | 58.14 | 59.37 | 57.52 | 59.19 | 619,354 | +0.87(+1.49%) |
Jun 25, 2021 | 57.82 | 58.53 | 57.34 | 58.32 | 884,533 | +0.76(+1.32%) |
Jun 24, 2021 | 57.13 | 57.56 | 56.66 | 57.56 | 244,063 | +0.39(+0.68%) |
Jun 23, 2021 | 57.16 | 57.45 | 56.51 | 57.17 | 317,473 | -0.16(-0.28%) |
Jun 22, 2021 | 58.32 | 58.32 | 57.33 | 57.33 | 397,716 | -0.98(-1.69%) |
Jun 21, 2021 | 57.50 | 58.37 | 57.21 | 58.32 | 365,642 | +1.22(+2.14%) |
Jun 18, 2021 | 58.90 | 59.10 | 56.82 | 57.10 | 907,643 | -2.34(-3.94%) |
Jun 17, 2021 | 59.82 | 60.00 | 59.34 | 59.44 | 242,888 | -0.42(-0.71%) |
Jun 16, 2021 | 60.58 | 60.90 | 59.71 | 59.86 | 310,865 | -0.62(-1.03%) |
Jun 15, 2021 | 60.28 | 60.88 | 60.03 | 60.49 | 269,115 | +0.14(+0.24%) |
Jun 14, 2021 | 61.41 | 61.63 | 60.20 | 60.34 | 273,619 | -0.80(-1.32%) |
Jun 11, 2021 | 60.54 | 61.17 | 60.46 | 61.15 | 247,250 | +0.63(+1.05%) |
Jun 10, 2021 | 61.00 | 61.02 | 60.38 | 60.52 | 265,678 | -0.22(-0.36%) |
Jun 09, 2021 | 59.95 | 60.92 | 59.58 | 60.73 | 635,562 | +0.85(+1.42%) |
Jun 08, 2021 | 59.89 | 59.99 | 59.39 | 59.88 | 353,671 | -0.06(-0.11%) |
Jun 07, 2021 | 60.27 | 60.35 | 59.77 | 59.95 | 209,424 | -0.13(-0.21%) |
Jun 04, 2021 | 60.58 | 60.75 | 60.02 | 60.07 | 381,349 | -0.54(-0.89%) |
Jun 03, 2021 | 60.37 | 61.01 | 59.88 | 60.61 | 450,469 | +0.28(+0.46%) |
Jun 02, 2021 | 59.71 | 60.97 | 59.52 | 60.33 | 729,122 | -0.36(-0.60%) |
Jun 01, 2021 | 59.65 | 60.83 | 59.59 | 60.70 | 427,366 | +1.05(+1.76%) |
May 28, 2021 | 59.70 | 59.90 | 59.55 | 59.65 | 372,168 | +0.07(+0.12%) |
May 27, 2021 | 60.55 | 60.55 | 59.58 | 59.58 | 334,472 | -0.58(-0.96%) |
May 26, 2021 | 60.08 | 60.72 | 59.48 | 60.15 | 568,253 | -0.04(-0.06%) |
May 25, 2021 | 60.03 | 60.62 | 59.00 | 60.19 | 825,267 | +0.05(+0.08%) |
May 24, 2021 | 59.92 | 60.62 | 59.23 | 60.14 | 1,915,252 | +0.28(+0.47%) |
May 21, 2021 | 60.70 | 61.43 | 59.54 | 59.86 | 1,377,398 | -0.65(-1.08%) |
May 20, 2021 | 60.55 | 61.59 | 60.44 | 60.52 | 1,045,665 | +0.43(+0.72%) |
May 19, 2021 | 61.03 | 61.22 | 59.55 | 60.08 | 550,860 | -1.14(-1.86%) |
May 18, 2021 | 61.74 | 62.30 | 61.18 | 61.22 | 516,080 | -1.02(-1.64%) |
May 17, 2021 | 62.90 | 62.96 | 61.58 | 62.24 | 329,717 | -0.89(-1.40%) |
May 14, 2021 | 64.53 | 64.55 | 63.01 | 63.13 | 426,111 | -1.17(-1.82%) |
May 13, 2021 | 61.55 | 64.88 | 61.47 | 64.30 | 695,464 | +2.56(+4.15%) |
May 12, 2021 | 63.42 | 64.08 | 61.49 | 61.73 | 276,991 | -1.62(-2.56%) |
May 11, 2021 | 64.22 | 64.57 | 63.03 | 63.36 | 393,548 | -1.08(-1.67%) |
May 10, 2021 | 63.63 | 65.03 | 63.63 | 64.43 | 388,366 | +1.37(+2.17%) |
May 07, 2021 | 62.07 | 63.77 | 62.07 | 63.06 | 503,424 | +0.17(+0.27%) |
May 06, 2021 | 62.46 | 63.23 | 62.11 | 62.89 | 463,800 | +0.76(+1.23%) |
May 05, 2021 | 62.70 | 62.98 | 61.94 | 62.13 | 542,854 | -0.83(-1.32%) |
May 04, 2021 | 63.41 | 63.90 | 62.61 | 62.96 | 290,905 | -0.58(-0.92%) |