Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.14 | 64.70 | 63.98 | 63.98 | 2,496 | -0.11(-0.17%) |
Jul 29, 2021 | 64.21 | 64.24 | 64.09 | 64.09 | 1,770 | +0.12(+0.19%) |
Jul 28, 2021 | 64.15 | 64.15 | 63.79 | 63.97 | 4,751 | +0.00(+0.00%) |
Jul 27, 2021 | 63.67 | 64.00 | 63.67 | 63.97 | 7,193 | +0.18(+0.28%) |
Jul 26, 2021 | 63.78 | 63.79 | 63.54 | 63.79 | 4,419 | -0.04(-0.06%) |
Jul 23, 2021 | 63.59 | 63.82 | 63.36 | 63.82 | 3,525 | +0.48(+0.76%) |
Jul 22, 2021 | 63.72 | 63.72 | 63.26 | 63.34 | 2,789 | -0.42(-0.66%) |
Jul 21, 2021 | 63.75 | 63.98 | 63.75 | 63.76 | 4,109 | +0.34(+0.54%) |
Jul 20, 2021 | 62.43 | 63.65 | 62.43 | 63.42 | 2,898 | +1.03(+1.65%) |
Jul 19, 2021 | 62.87 | 62.87 | 62.14 | 62.39 | 4,635 | -1.15(-1.81%) |
Jul 16, 2021 | 63.97 | 64.00 | 63.54 | 63.54 | 2,556 | -0.19(-0.30%) |
Jul 15, 2021 | 63.51 | 63.73 | 63.51 | 63.73 | 4,744 | -0.01(-0.02%) |
Jul 14, 2021 | 63.51 | 63.75 | 63.51 | 63.75 | 6,660 | +0.28(+0.44%) |
Jul 13, 2021 | 63.96 | 64.01 | 63.47 | 63.47 | 5,008 | -0.86(-1.34%) |
Jul 12, 2021 | 63.80 | 64.33 | 63.80 | 64.33 | 3,552 | +0.53(+0.83%) |
Jul 09, 2021 | 63.11 | 63.80 | 63.11 | 63.80 | 5,315 | +1.09(+1.73%) |
Jul 08, 2021 | 62.42 | 62.85 | 62.42 | 62.71 | 6,650 | -0.29(-0.47%) |
Jul 07, 2021 | 62.84 | 63.16 | 62.83 | 63.01 | 8,780 | +0.20(+0.32%) |
Jul 06, 2021 | 62.48 | 62.83 | 62.19 | 62.80 | 7,680 | +0.36(+0.57%) |
Jul 02, 2021 | 62.30 | 62.56 | 62.30 | 62.45 | 3,454 | +0.39(+0.63%) |
Jul 01, 2021 | 61.85 | 62.30 | 61.85 | 62.05 | 7,490 | +0.18(+0.29%) |
Jun 30, 2021 | 61.99 | 62.15 | 61.88 | 61.88 | 8,260 | -0.39(-0.63%) |
Jun 29, 2021 | 62.50 | 62.50 | 62.24 | 62.27 | 3,572 | +0.03(+0.04%) |
Jun 28, 2021 | 62.56 | 62.68 | 61.92 | 62.24 | 3,250 | -0.41(-0.66%) |
Jun 25, 2021 | 62.37 | 62.66 | 62.37 | 62.65 | 5,688 | +0.36(+0.57%) |
Jun 24, 2021 | 62.43 | 62.43 | 62.06 | 62.30 | 6,799 | +0.03(+0.05%) |
Jun 23, 2021 | 62.40 | 62.52 | 62.27 | 62.27 | 3,792 | -0.20(-0.31%) |
Jun 22, 2021 | 62.63 | 62.63 | 62.42 | 62.46 | 3,220 | -0.14(-0.22%) |
Jun 21, 2021 | 61.79 | 62.60 | 61.79 | 62.60 | 2,023 | +1.15(+1.87%) |
Jun 18, 2021 | 61.93 | 62.05 | 61.45 | 61.45 | 5,930 | -0.89(-1.42%) |
Jun 17, 2021 | 62.36 | 62.36 | 61.94 | 62.34 | 4,351 | -0.34(-0.54%) |
Jun 16, 2021 | 63.15 | 63.15 | 62.67 | 62.67 | 2,587 | -0.45(-0.71%) |
Jun 15, 2021 | 63.51 | 63.51 | 63.07 | 63.12 | 4,277 | -0.61(-0.95%) |
Jun 14, 2021 | 63.63 | 63.73 | 63.47 | 63.73 | 7,032 | +0.17(+0.27%) |
Jun 11, 2021 | 63.70 | 63.70 | 63.32 | 63.56 | 7,715 | -0.28(-0.44%) |
Jun 10, 2021 | 63.65 | 63.94 | 63.51 | 63.84 | 4,613 | +0.50(+0.79%) |
Jun 09, 2021 | 63.27 | 63.51 | 63.27 | 63.34 | 6,733 | +0.09(+0.15%) |
Jun 08, 2021 | 62.95 | 63.34 | 62.95 | 63.24 | 6,646 | +0.44(+0.71%) |
Jun 07, 2021 | 62.42 | 62.98 | 62.42 | 62.80 | 1,582 | +0.53(+0.85%) |
Jun 04, 2021 | 62.38 | 62.40 | 62.14 | 62.27 | 2,982 | +0.16(+0.26%) |
Jun 03, 2021 | 62.13 | 62.18 | 62.06 | 62.11 | 9,647 | -0.39(-0.62%) |
Jun 02, 2021 | 62.05 | 62.50 | 62.05 | 62.50 | 5,018 | +0.63(+1.01%) |
Jun 01, 2021 | 61.39 | 61.94 | 61.34 | 61.87 | 5,584 | +0.78(+1.28%) |
May 28, 2021 | 60.97 | 61.34 | 60.97 | 61.09 | 4,162 | +0.30(+0.49%) |
May 27, 2021 | 60.98 | 60.99 | 60.76 | 60.79 | 5,684 | +0.03(+0.05%) |
May 26, 2021 | 60.63 | 61.07 | 60.63 | 60.76 | 8,945 | +0.12(+0.20%) |
May 25, 2021 | 60.76 | 60.78 | 60.59 | 60.64 | 15,499 | +0.14(+0.23%) |
May 24, 2021 | 60.05 | 60.67 | 59.96 | 60.50 | 12,400 | +0.71(+1.19%) |
May 21, 2021 | 60.04 | 60.04 | 59.79 | 59.79 | 11,665 | -0.15(-0.25%) |
May 20, 2021 | 59.43 | 60.02 | 59.43 | 59.94 | 6,940 | +0.67(+1.12%) |
May 19, 2021 | 59.20 | 59.28 | 58.67 | 59.28 | 14,335 | -0.40(-0.66%) |
May 18, 2021 | 59.66 | 59.81 | 59.66 | 59.67 | 2,827 | +0.24(+0.41%) |
May 17, 2021 | 59.33 | 59.50 | 59.27 | 59.43 | 5,898 | +0.08(+0.14%) |
May 14, 2021 | 59.17 | 59.41 | 59.16 | 59.35 | 7,459 | +0.52(+0.89%) |
May 13, 2021 | 58.07 | 58.97 | 58.07 | 58.82 | 11,476 | +0.75(+1.29%) |
May 12, 2021 | 59.27 | 59.27 | 58.06 | 58.08 | 12,502 | -1.41(-2.37%) |
May 11, 2021 | 59.67 | 59.67 | 59.14 | 59.48 | 13,107 | -0.86(-1.42%) |
May 10, 2021 | 60.47 | 60.85 | 60.34 | 60.34 | 6,208 | +0.06(+0.09%) |
May 07, 2021 | 59.59 | 60.28 | 59.59 | 60.28 | 3,195 | +0.92(+1.55%) |
May 06, 2021 | 59.09 | 59.38 | 58.92 | 59.36 | 7,943 | +0.40(+0.68%) |
May 05, 2021 | 59.05 | 59.61 | 58.84 | 58.96 | 2,589 | -0.54(-0.90%) |
May 04, 2021 | 59.71 | 59.73 | 59.36 | 59.50 | 10,163 | -0.37(-0.62%) |