Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.31 | 59.35 | 59.25 | 59.31 | 76,312 | -0.02(-0.03%) |
Jul 29, 2021 | 59.33 | 59.33 | 59.29 | 59.33 | 50,940 | -0.03(-0.05%) |
Jul 28, 2021 | 59.31 | 59.36 | 59.27 | 59.36 | 106,111 | +0.02(+0.03%) |
Jul 27, 2021 | 59.34 | 59.35 | 59.30 | 59.34 | 52,716 | +0.03(+0.05%) |
Jul 26, 2021 | 59.33 | 59.35 | 59.28 | 59.31 | 105,725 | +0.05(+0.08%) |
Jul 23, 2021 | 59.26 | 59.30 | 59.26 | 59.26 | 55,515 | -0.08(-0.14%) |
Jul 22, 2021 | 59.33 | 59.36 | 59.30 | 59.35 | 85,752 | +0.06(+0.10%) |
Jul 21, 2021 | 59.37 | 59.38 | 59.29 | 59.29 | 96,154 | -0.08(-0.14%) |
Jul 20, 2021 | 59.37 | 59.39 | 59.35 | 59.38 | 104,105 | +0.04(+0.06%) |
Jul 19, 2021 | 59.40 | 59.40 | 59.31 | 59.34 | 148,416 | +0.07(+0.12%) |
Jul 16, 2021 | 59.22 | 59.29 | 59.22 | 59.27 | 64,014 | +0.02(+0.04%) |
Jul 15, 2021 | 59.23 | 59.27 | 59.22 | 59.24 | 47,547 | +0.03(+0.05%) |
Jul 14, 2021 | 59.18 | 59.24 | 59.18 | 59.22 | 65,446 | +0.04(+0.06%) |
Jul 13, 2021 | 59.22 | 59.27 | 59.18 | 59.18 | 80,224 | -0.06(-0.10%) |
Jul 12, 2021 | 59.20 | 59.25 | 59.19 | 59.24 | 75,802 | +0.03(+0.06%) |
Jul 09, 2021 | 59.16 | 59.22 | 59.16 | 59.20 | 108,744 | -0.07(-0.12%) |
Jul 08, 2021 | 59.24 | 59.30 | 59.24 | 59.27 | 90,304 | +0.11(+0.19%) |
Jul 07, 2021 | 59.07 | 59.16 | 59.07 | 59.16 | 77,241 | +0.11(+0.19%) |
Jul 06, 2021 | 59.06 | 59.07 | 59.01 | 59.05 | 136,144 | +0.03(+0.05%) |
Jul 02, 2021 | 59.00 | 59.02 | 58.95 | 59.02 | 63,798 | +0.07(+0.11%) |
Jul 01, 2021 | 58.97 | 58.97 | 58.92 | 58.95 | 118,874 | -0.01(-0.01%) |
Jun 30, 2021 | 58.92 | 58.97 | 58.92 | 58.96 | 158,253 | +0.02(+0.03%) |
Jun 29, 2021 | 58.93 | 58.94 | 58.89 | 58.94 | 58,111 | +0.01(+0.02%) |
Jun 28, 2021 | 58.88 | 58.93 | 58.87 | 58.93 | 91,178 | +0.07(+0.12%) |
Jun 25, 2021 | 58.90 | 58.90 | 58.85 | 58.86 | 62,484 | -0.03(-0.06%) |
Jun 24, 2021 | 58.89 | 58.90 | 58.85 | 58.89 | 76,936 | +0.04(+0.07%) |
Jun 23, 2021 | 58.88 | 58.93 | 58.85 | 58.85 | 69,032 | -0.11(-0.18%) |
Jun 22, 2021 | 58.94 | 58.96 | 58.90 | 58.96 | 59,472 | -0.01(-0.01%) |
Jun 21, 2021 | 59.03 | 59.03 | 58.96 | 58.97 | 75,898 | -0.03(-0.05%) |
Jun 18, 2021 | 59.05 | 59.05 | 58.97 | 59.00 | 69,505 | -0.02(-0.03%) |
Jun 17, 2021 | 58.97 | 59.03 | 58.97 | 59.02 | 152,435 | +0.03(+0.05%) |
Jun 16, 2021 | 59.05 | 59.11 | 58.99 | 58.99 | 180,353 | -0.14(-0.24%) |
Jun 15, 2021 | 59.11 | 59.15 | 59.09 | 59.13 | 44,409 | -0.02(-0.03%) |
Jun 14, 2021 | 59.17 | 59.17 | 59.13 | 59.15 | 48,856 | -0.02(-0.03%) |
Jun 11, 2021 | 59.19 | 59.19 | 59.15 | 59.17 | 112,192 | +0.02(+0.03%) |
Jun 10, 2021 | 59.09 | 59.17 | 59.09 | 59.15 | 99,906 | +0.02(+0.03%) |
Jun 09, 2021 | 59.03 | 59.14 | 59.03 | 59.13 | 82,180 | +0.14(+0.24%) |
Jun 08, 2021 | 58.94 | 59.02 | 58.94 | 58.99 | 69,165 | +0.06(+0.10%) |
Jun 07, 2021 | 58.88 | 58.94 | 58.88 | 58.93 | 56,936 | +0.01(+0.02%) |
Jun 04, 2021 | 58.86 | 58.95 | 58.86 | 58.92 | 67,062 | +0.05(+0.08%) |
Jun 03, 2021 | 58.90 | 58.90 | 58.83 | 58.88 | 95,795 | +0.03(+0.06%) |
Jun 02, 2021 | 58.81 | 58.89 | 58.81 | 58.84 | 169,529 | +0.01(+0.02%) |
Jun 01, 2021 | 58.79 | 58.85 | 58.79 | 58.83 | 80,032 | +0.01(+0.02%) |
May 28, 2021 | 58.84 | 58.85 | 58.79 | 58.82 | 128,503 | +0.02(+0.03%) |
May 27, 2021 | 58.83 | 58.83 | 58.78 | 58.80 | 65,045 | -0.04(-0.06%) |
May 26, 2021 | 58.79 | 58.84 | 58.74 | 58.84 | 50,760 | +0.07(+0.11%) |
May 25, 2021 | 58.78 | 58.78 | 58.72 | 58.77 | 75,094 | +0.09(+0.16%) |
May 24, 2021 | 58.72 | 58.76 | 58.68 | 58.68 | 129,946 | -0.08(-0.14%) |
May 21, 2021 | 58.72 | 58.77 | 58.71 | 58.76 | 62,991 | +0.08(+0.13%) |
May 20, 2021 | 58.66 | 58.74 | 58.66 | 58.69 | 52,750 | +0.04(+0.06%) |
May 19, 2021 | 58.61 | 58.73 | 58.61 | 58.65 | 73,309 | -0.08(-0.14%) |
May 18, 2021 | 58.71 | 58.73 | 58.68 | 58.73 | 110,932 | +0.00(+0.00%) |
May 17, 2021 | 58.66 | 58.73 | 58.66 | 58.73 | 143,097 | +0.07(+0.11%) |
May 14, 2021 | 58.67 | 58.71 | 58.63 | 58.67 | 99,551 | +0.01(+0.02%) |
May 13, 2021 | 58.62 | 58.67 | 58.62 | 58.66 | 73,733 | +0.01(+0.02%) |
May 12, 2021 | 58.72 | 58.72 | 58.64 | 58.65 | 91,449 | -0.11(-0.19%) |
May 11, 2021 | 58.76 | 58.76 | 58.69 | 58.76 | 91,233 | -0.01(-0.02%) |
May 10, 2021 | 58.85 | 58.85 | 58.76 | 58.77 | 199,719 | -0.03(-0.05%) |
May 07, 2021 | 58.84 | 58.85 | 58.78 | 58.80 | 115,292 | +0.05(+0.08%) |
May 06, 2021 | 58.75 | 58.80 | 58.71 | 58.75 | 93,162 | -0.02(-0.03%) |
May 05, 2021 | 58.77 | 58.81 | 58.67 | 58.77 | 287,351 | +0.03(+0.05%) |
May 04, 2021 | 58.69 | 58.78 | 58.69 | 58.74 | 106,803 | +0.05(+0.08%) |