Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.83 | 63.59 | 59.40 | 62.84 | 66,759 | +2.24(+3.70%) |
Jul 29, 2021 | 60.87 | 61.49 | 59.72 | 60.60 | 36,987 | +0.34(+0.56%) |
Jul 28, 2021 | 61.67 | 61.67 | 59.87 | 60.26 | 65,095 | -0.82(-1.34%) |
Jul 27, 2021 | 59.49 | 61.35 | 58.98 | 61.08 | 64,659 | +1.11(+1.85%) |
Jul 26, 2021 | 61.67 | 61.67 | 59.07 | 59.97 | 47,425 | -1.55(-2.52%) |
Jul 23, 2021 | 60.34 | 62.78 | 58.59 | 61.52 | 40,873 | +1.16(+1.92%) |
Jul 22, 2021 | 61.41 | 61.41 | 59.67 | 60.36 | 30,640 | -1.14(-1.85%) |
Jul 21, 2021 | 60.33 | 62.29 | 59.60 | 61.50 | 55,614 | +1.67(+2.79%) |
Jul 20, 2021 | 58.26 | 60.97 | 56.90 | 59.83 | 88,971 | +1.77(+3.05%) |
Jul 19, 2021 | 58.20 | 59.81 | 57.05 | 58.06 | 52,972 | -0.37(-0.63%) |
Jul 16, 2021 | 58.51 | 59.89 | 56.31 | 58.43 | 58,030 | +0.48(+0.83%) |
Jul 15, 2021 | 59.46 | 59.46 | 57.17 | 57.95 | 87,768 | -1.89(-3.16%) |
Jul 14, 2021 | 61.64 | 62.48 | 59.80 | 59.84 | 48,737 | -1.69(-2.75%) |
Jul 13, 2021 | 61.90 | 62.25 | 60.50 | 61.53 | 45,950 | -0.59(-0.95%) |
Jul 12, 2021 | 60.88 | 62.57 | 60.27 | 62.12 | 73,117 | +1.24(+2.04%) |
Jul 09, 2021 | 62.37 | 62.37 | 60.65 | 60.88 | 58,286 | -0.96(-1.55%) |
Jul 08, 2021 | 60.69 | 61.90 | 60.12 | 61.84 | 64,249 | +0.37(+0.60%) |
Jul 07, 2021 | 61.75 | 62.98 | 60.65 | 61.47 | 46,513 | -0.24(-0.39%) |
Jul 06, 2021 | 62.32 | 62.34 | 59.38 | 61.71 | 118,972 | -0.73(-1.17%) |
Jul 02, 2021 | 63.99 | 64.55 | 62.38 | 62.44 | 56,486 | -1.23(-1.93%) |
Jul 01, 2021 | 63.32 | 63.82 | 61.83 | 63.67 | 129,242 | +0.49(+0.78%) |
Jun 30, 2021 | 65.03 | 65.26 | 63.18 | 63.18 | 77,582 | -2.02(-3.10%) |
Jun 29, 2021 | 66.67 | 66.70 | 64.88 | 65.20 | 79,015 | -1.14(-1.72%) |
Jun 28, 2021 | 66.86 | 67.87 | 64.32 | 66.34 | 94,738 | -0.57(-0.85%) |
Jun 25, 2021 | 67.77 | 67.90 | 66.14 | 66.91 | 156,430 | -0.60(-0.89%) |
Jun 24, 2021 | 67.19 | 68.00 | 65.57 | 67.51 | 101,220 | +1.07(+1.61%) |
Jun 23, 2021 | 64.71 | 66.64 | 64.36 | 66.44 | 198,491 | +1.87(+2.90%) |
Jun 22, 2021 | 64.80 | 64.88 | 63.28 | 64.57 | 45,423 | -0.24(-0.37%) |
Jun 21, 2021 | 64.13 | 65.60 | 62.34 | 64.81 | 78,575 | +0.97(+1.52%) |
Jun 18, 2021 | 62.91 | 64.10 | 61.82 | 63.84 | 249,100 | -0.18(-0.28%) |
Jun 17, 2021 | 62.49 | 64.38 | 61.13 | 64.02 | 84,723 | +1.60(+2.56%) |
Jun 16, 2021 | 62.88 | 63.35 | 61.49 | 62.42 | 80,061 | -0.79(-1.25%) |
Jun 15, 2021 | 63.66 | 64.54 | 62.64 | 63.21 | 67,381 | -0.47(-0.74%) |
Jun 14, 2021 | 64.78 | 64.82 | 63.00 | 63.68 | 69,984 | +0.17(+0.27%) |
Jun 11, 2021 | 63.76 | 63.76 | 62.18 | 63.51 | 50,495 | +0.15(+0.24%) |
Jun 10, 2021 | 62.25 | 64.00 | 61.27 | 63.36 | 88,578 | +0.87(+1.39%) |
Jun 09, 2021 | 61.82 | 64.46 | 60.26 | 62.49 | 122,601 | +1.04(+1.69%) |
Jun 08, 2021 | 59.06 | 62.11 | 59.06 | 61.45 | 106,243 | +2.61(+4.44%) |
Jun 07, 2021 | 58.27 | 60.09 | 58.27 | 58.84 | 67,855 | +0.56(+0.96%) |
Jun 04, 2021 | 59.36 | 60.00 | 57.79 | 58.28 | 72,195 | -1.06(-1.79%) |
Jun 03, 2021 | 57.51 | 59.79 | 55.72 | 59.34 | 96,970 | +1.58(+2.74%) |
Jun 02, 2021 | 59.50 | 59.87 | 57.08 | 57.76 | 73,446 | -1.51(-2.55%) |
Jun 01, 2021 | 56.63 | 59.65 | 56.28 | 59.27 | 154,020 | +2.78(+4.92%) |
May 28, 2021 | 55.76 | 57.41 | 55.76 | 56.49 | 78,930 | +1.53(+2.78%) |
May 27, 2021 | 53.89 | 55.63 | 52.65 | 54.96 | 166,968 | +1.34(+2.50%) |
May 26, 2021 | 53.87 | 54.53 | 53.27 | 53.62 | 73,500 | -0.30(-0.56%) |
May 25, 2021 | 55.48 | 56.73 | 53.90 | 53.92 | 63,232 | -1.40(-2.53%) |
May 24, 2021 | 56.04 | 57.16 | 54.45 | 55.32 | 63,881 | -0.70(-1.25%) |
May 21, 2021 | 56.68 | 57.78 | 54.47 | 56.02 | 74,451 | -0.01(-0.02%) |
May 20, 2021 | 56.45 | 56.83 | 55.08 | 56.03 | 67,849 | +0.07(+0.13%) |
May 19, 2021 | 54.84 | 57.45 | 54.84 | 55.96 | 80,953 | -0.88(-1.55%) |
May 18, 2021 | 55.03 | 57.51 | 54.31 | 56.84 | 122,774 | +2.65(+4.89%) |
May 17, 2021 | 55.35 | 56.70 | 53.00 | 54.19 | 132,599 | -1.81(-3.23%) |
May 14, 2021 | 56.20 | 57.72 | 55.70 | 56.00 | 79,659 | -0.02(-0.04%) |
May 13, 2021 | 56.70 | 58.48 | 55.60 | 56.02 | 119,987 | -0.53(-0.94%) |
May 12, 2021 | 57.87 | 58.25 | 55.80 | 56.55 | 110,936 | -1.97(-3.37%) |
May 11, 2021 | 57.05 | 59.45 | 57.05 | 58.52 | 86,322 | +0.22(+0.38%) |
May 10, 2021 | 63.03 | 64.06 | 58.01 | 58.30 | 136,517 | -5.86(-9.13%) |
May 07, 2021 | 62.30 | 64.96 | 61.40 | 64.16 | 265,570 | +2.67(+4.34%) |
May 06, 2021 | 56.77 | 63.26 | 56.63 | 61.49 | 445,034 | +5.15(+9.14%) |
May 05, 2021 | 55.67 | 56.56 | 54.61 | 56.34 | 221,463 | +0.49(+0.88%) |
May 04, 2021 | 57.08 | 57.59 | 54.80 | 55.85 | 95,582 | -1.84(-3.19%) |