Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.39 | 63.66 | 62.39 | 62.75 | 233,602 | -0.18(-0.29%) |
Jul 29, 2021 | 63.77 | 64.02 | 62.93 | 62.93 | 142,083 | -0.52(-0.82%) |
Jul 28, 2021 | 62.00 | 63.72 | 61.98 | 63.45 | 225,442 | +2.08(+3.39%) |
Jul 27, 2021 | 62.45 | 62.65 | 59.91 | 61.37 | 223,807 | -1.62(-2.57%) |
Jul 26, 2021 | 62.57 | 63.63 | 62.22 | 62.99 | 399,103 | -0.15(-0.24%) |
Jul 23, 2021 | 63.41 | 63.41 | 62.38 | 63.14 | 124,151 | -0.51(-0.80%) |
Jul 22, 2021 | 63.70 | 63.98 | 63.29 | 63.65 | 31,419 | +0.04(+0.06%) |
Jul 21, 2021 | 62.71 | 63.81 | 62.48 | 63.61 | 68,388 | +1.08(+1.73%) |
Jul 20, 2021 | 61.27 | 62.87 | 60.48 | 62.53 | 120,317 | +1.52(+2.49%) |
Jul 19, 2021 | 59.25 | 61.08 | 59.14 | 61.01 | 401,398 | +0.40(+0.66%) |
Jul 16, 2021 | 61.07 | 61.25 | 60.19 | 60.61 | 850,496 | -0.21(-0.35%) |
Jul 15, 2021 | 61.30 | 62.26 | 60.03 | 60.82 | 450,150 | -0.63(-1.03%) |
Jul 14, 2021 | 63.84 | 64.00 | 61.41 | 61.45 | 295,991 | -2.18(-3.43%) |
Jul 13, 2021 | 64.16 | 64.61 | 63.58 | 63.63 | 193,066 | -0.65(-1.01%) |
Jul 12, 2021 | 64.95 | 65.25 | 63.73 | 64.28 | 166,671 | -0.60(-0.92%) |
Jul 09, 2021 | 64.00 | 64.89 | 63.40 | 64.88 | 114,381 | +1.12(+1.76%) |
Jul 08, 2021 | 62.49 | 63.96 | 61.77 | 63.76 | 150,667 | -0.48(-0.75%) |
Jul 07, 2021 | 65.03 | 65.29 | 63.55 | 64.24 | 468,240 | -0.69(-1.06%) |
Jul 06, 2021 | 64.71 | 65.47 | 64.33 | 64.93 | 483,609 | +0.10(+0.15%) |
Jul 02, 2021 | 65.38 | 65.86 | 64.61 | 64.83 | 483,968 | -0.24(-0.37%) |
Jul 01, 2021 | 66.23 | 66.51 | 64.85 | 65.07 | 752,248 | -1.13(-1.71%) |
Jun 30, 2021 | 66.62 | 66.70 | 66.10 | 66.20 | 152,881 | -0.72(-1.08%) |
Jun 29, 2021 | 67.00 | 67.27 | 66.50 | 66.92 | 361,754 | -0.08(-0.12%) |
Jun 28, 2021 | 66.23 | 67.05 | 66.23 | 67.00 | 177,011 | +1.05(+1.59%) |
Jun 25, 2021 | 66.12 | 66.35 | 65.37 | 65.95 | 197,384 | -0.03(-0.05%) |
Jun 24, 2021 | 65.85 | 66.35 | 65.60 | 65.98 | 91,510 | +0.46(+0.70%) |
Jun 23, 2021 | 64.93 | 65.82 | 64.93 | 65.52 | 120,894 | +0.72(+1.11%) |
Jun 22, 2021 | 64.03 | 64.80 | 63.93 | 64.80 | 135,812 | +0.43(+0.67%) |
Jun 21, 2021 | 64.14 | 64.70 | 62.90 | 64.37 | 271,433 | -0.16(-0.25%) |
Jun 18, 2021 | 64.07 | 64.84 | 64.02 | 64.53 | 166,813 | +0.33(+0.51%) |
Jun 17, 2021 | 62.56 | 64.33 | 62.15 | 64.20 | 136,304 | +1.09(+1.73%) |
Jun 16, 2021 | 62.72 | 63.60 | 62.23 | 63.11 | 227,274 | +0.07(+0.11%) |
Jun 15, 2021 | 63.90 | 63.96 | 62.99 | 63.04 | 261,921 | -1.06(-1.65%) |
Jun 14, 2021 | 63.77 | 64.47 | 63.57 | 64.10 | 154,460 | +0.51(+0.80%) |
Jun 11, 2021 | 62.70 | 63.59 | 62.64 | 63.59 | 141,259 | +0.87(+1.39%) |
Jun 10, 2021 | 61.76 | 62.77 | 61.56 | 62.72 | 89,216 | +1.05(+1.70%) |
Jun 09, 2021 | 62.33 | 62.62 | 61.65 | 61.67 | 124,071 | -0.66(-1.06%) |
Jun 08, 2021 | 62.30 | 62.90 | 61.60 | 62.33 | 137,138 | +0.01(+0.02%) |
Jun 07, 2021 | 61.37 | 62.58 | 61.05 | 62.32 | 185,430 | +1.16(+1.90%) |
Jun 04, 2021 | 60.69 | 61.54 | 60.69 | 61.16 | 129,285 | +0.76(+1.26%) |
Jun 03, 2021 | 61.47 | 61.66 | 60.36 | 60.40 | 116,749 | -1.72(-2.77%) |
Jun 02, 2021 | 61.58 | 62.24 | 61.29 | 62.12 | 378,478 | +0.56(+0.91%) |
Jun 01, 2021 | 61.80 | 62.13 | 60.80 | 61.56 | 609,677 | +0.03(+0.05%) |
May 28, 2021 | 61.81 | 62.45 | 61.48 | 61.53 | 341,682 | +0.05(+0.08%) |
May 27, 2021 | 60.63 | 61.57 | 59.80 | 61.48 | 206,549 | +0.82(+1.35%) |
May 26, 2021 | 59.64 | 60.94 | 59.64 | 60.66 | 224,564 | +1.13(+1.90%) |
May 25, 2021 | 59.73 | 60.00 | 59.22 | 59.53 | 130,586 | +0.11(+0.19%) |
May 24, 2021 | 58.72 | 59.74 | 58.56 | 59.42 | 98,116 | +1.10(+1.89%) |
May 21, 2021 | 58.86 | 59.15 | 58.28 | 58.32 | 123,759 | +0.01(+0.02%) |
May 20, 2021 | 57.31 | 58.45 | 57.25 | 58.31 | 153,511 | +1.42(+2.50%) |
May 19, 2021 | 55.20 | 56.94 | 54.92 | 56.89 | 138,998 | -0.17(-0.30%) |
May 18, 2021 | 56.67 | 58.04 | 56.48 | 57.06 | 319,646 | +0.79(+1.40%) |
May 17, 2021 | 55.98 | 56.45 | 55.37 | 56.27 | 143,639 | -0.18(-0.32%) |
May 14, 2021 | 54.91 | 56.64 | 54.53 | 56.45 | 151,964 | +2.42(+4.48%) |
May 13, 2021 | 55.22 | 55.63 | 52.77 | 54.03 | 364,443 | -0.74(-1.35%) |
May 12, 2021 | 55.75 | 56.46 | 54.36 | 54.77 | 484,426 | -1.94(-3.42%) |
May 11, 2021 | 53.17 | 56.80 | 53.17 | 56.71 | 585,078 | +1.38(+2.49%) |
May 10, 2021 | 56.12 | 56.13 | 54.63 | 55.33 | 462,124 | -0.88(-1.57%) |
May 07, 2021 | 56.66 | 57.50 | 55.84 | 56.21 | 668,025 | +0.68(+1.22%) |
May 06, 2021 | 57.00 | 57.00 | 54.67 | 55.53 | 781,170 | -2.42(-4.18%) |
May 05, 2021 | 59.46 | 60.34 | 57.72 | 57.95 | 347,635 | -1.63(-2.74%) |
May 04, 2021 | 60.59 | 60.63 | 58.34 | 59.58 | 344,482 | -1.60(-2.62%) |