Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.22 | 62.63 | 62.15 | 62.23 | 72,436 | -0.35(-0.56%) |
Jul 29, 2021 | 62.57 | 62.92 | 62.34 | 62.58 | 124,795 | +0.14(+0.22%) |
Jul 28, 2021 | 61.74 | 62.55 | 61.74 | 62.44 | 157,119 | +0.83(+1.35%) |
Jul 27, 2021 | 62.34 | 62.54 | 60.98 | 61.60 | 231,930 | -0.70(-1.12%) |
Jul 26, 2021 | 62.57 | 62.66 | 62.27 | 62.30 | 148,637 | -0.42(-0.67%) |
Jul 23, 2021 | 62.35 | 62.77 | 62.12 | 62.72 | 127,520 | +0.68(+1.09%) |
Jul 22, 2021 | 61.66 | 62.12 | 61.66 | 62.04 | 269,877 | +0.18(+0.29%) |
Jul 21, 2021 | 61.29 | 61.87 | 61.09 | 61.86 | 246,756 | +0.59(+0.96%) |
Jul 20, 2021 | 60.39 | 61.57 | 60.22 | 61.27 | 175,527 | +1.25(+2.09%) |
Jul 19, 2021 | 59.34 | 60.24 | 59.18 | 60.02 | 148,816 | -0.07(-0.12%) |
Jul 16, 2021 | 60.43 | 60.73 | 60.04 | 60.09 | 106,604 | +0.08(+0.13%) |
Jul 15, 2021 | 60.55 | 60.76 | 59.64 | 60.01 | 225,704 | -0.64(-1.05%) |
Jul 14, 2021 | 61.49 | 61.55 | 60.58 | 60.65 | 236,819 | -0.39(-0.63%) |
Jul 13, 2021 | 61.13 | 61.59 | 60.95 | 61.04 | 207,244 | -0.36(-0.58%) |
Jul 12, 2021 | 62.28 | 62.49 | 61.25 | 61.39 | 293,122 | -0.75(-1.20%) |
Jul 09, 2021 | 61.63 | 62.21 | 61.44 | 62.14 | 165,268 | +0.87(+1.43%) |
Jul 08, 2021 | 60.74 | 61.49 | 60.23 | 61.26 | 130,970 | -0.37(-0.60%) |
Jul 07, 2021 | 61.51 | 61.84 | 60.91 | 61.63 | 296,823 | +0.44(+0.71%) |
Jul 06, 2021 | 60.60 | 61.30 | 60.42 | 61.20 | 363,085 | +0.89(+1.48%) |
Jul 02, 2021 | 60.52 | 60.70 | 60.11 | 60.30 | 83,783 | +0.06(+0.10%) |
Jul 01, 2021 | 60.30 | 60.52 | 59.94 | 60.24 | 90,833 | -0.01(-0.02%) |
Jun 30, 2021 | 60.89 | 61.00 | 60.18 | 60.25 | 147,305 | -0.81(-1.33%) |
Jun 29, 2021 | 61.43 | 61.51 | 61.00 | 61.07 | 132,754 | -0.36(-0.58%) |
Jun 28, 2021 | 61.57 | 61.73 | 61.25 | 61.42 | 197,885 | +0.07(+0.11%) |
Jun 25, 2021 | 61.48 | 61.49 | 61.06 | 61.35 | 129,998 | +0.05(+0.08%) |
Jun 24, 2021 | 61.28 | 61.48 | 61.09 | 61.30 | 164,904 | +0.47(+0.77%) |
Jun 23, 2021 | 61.12 | 61.26 | 60.62 | 60.84 | 143,709 | -0.20(-0.33%) |
Jun 22, 2021 | 60.77 | 61.09 | 60.61 | 61.04 | 193,363 | +0.47(+0.77%) |
Jun 21, 2021 | 60.47 | 60.72 | 59.65 | 60.57 | 143,810 | +0.13(+0.21%) |
Jun 18, 2021 | 60.59 | 61.03 | 60.28 | 60.44 | 224,054 | -0.57(-0.93%) |
Jun 17, 2021 | 59.98 | 61.15 | 59.98 | 61.01 | 171,047 | +0.79(+1.32%) |
Jun 16, 2021 | 60.24 | 60.56 | 59.61 | 60.21 | 146,781 | +0.00(+0.00%) |
Jun 15, 2021 | 60.72 | 60.84 | 60.12 | 60.21 | 225,834 | -0.62(-1.01%) |
Jun 14, 2021 | 60.69 | 60.91 | 60.44 | 60.83 | 192,754 | +0.15(+0.25%) |
Jun 11, 2021 | 60.74 | 60.78 | 60.32 | 60.68 | 291,142 | +0.01(+0.02%) |
Jun 10, 2021 | 59.90 | 60.70 | 59.69 | 60.67 | 273,707 | +0.87(+1.46%) |
Jun 09, 2021 | 60.10 | 60.23 | 59.74 | 59.79 | 237,168 | -0.12(-0.20%) |
Jun 08, 2021 | 59.82 | 60.22 | 59.52 | 59.91 | 365,149 | +0.48(+0.80%) |
Jun 07, 2021 | 58.83 | 59.49 | 58.61 | 59.44 | 247,205 | +0.83(+1.42%) |
Jun 04, 2021 | 58.35 | 58.73 | 58.26 | 58.60 | 257,973 | +0.42(+0.72%) |
Jun 03, 2021 | 58.83 | 59.24 | 57.71 | 58.19 | 191,753 | -0.65(-1.10%) |
Jun 02, 2021 | 58.29 | 59.04 | 58.22 | 58.83 | 233,172 | +0.77(+1.33%) |
Jun 01, 2021 | 58.55 | 58.59 | 57.51 | 58.06 | 198,679 | -0.09(-0.15%) |
May 28, 2021 | 58.42 | 58.77 | 58.10 | 58.15 | 135,661 | -0.14(-0.24%) |
May 27, 2021 | 57.99 | 58.37 | 57.49 | 58.29 | 132,010 | +0.29(+0.50%) |
May 26, 2021 | 57.63 | 58.24 | 57.63 | 58.00 | 143,946 | +0.62(+1.07%) |
May 25, 2021 | 57.81 | 57.81 | 57.31 | 57.38 | 181,826 | -0.22(-0.38%) |
May 24, 2021 | 57.14 | 57.77 | 57.11 | 57.60 | 230,937 | +0.72(+1.26%) |
May 21, 2021 | 57.05 | 57.39 | 56.72 | 56.88 | 180,677 | +0.38(+0.67%) |
May 20, 2021 | 55.81 | 56.71 | 55.81 | 56.51 | 372,596 | +0.94(+1.70%) |
May 19, 2021 | 54.96 | 55.65 | 54.65 | 55.56 | 165,690 | -0.34(-0.60%) |
May 18, 2021 | 55.79 | 56.37 | 55.64 | 55.90 | 276,332 | +0.37(+0.66%) |
May 17, 2021 | 55.71 | 56.03 | 55.13 | 55.53 | 125,703 | -0.58(-1.03%) |
May 14, 2021 | 55.12 | 56.21 | 55.09 | 56.11 | 178,644 | +1.40(+2.56%) |
May 13, 2021 | 54.76 | 55.27 | 54.22 | 54.71 | 153,173 | +0.13(+0.24%) |
May 12, 2021 | 55.16 | 55.30 | 54.25 | 54.58 | 184,562 | -0.95(-1.72%) |
May 11, 2021 | 54.04 | 55.68 | 53.66 | 55.53 | 313,076 | +0.46(+0.83%) |
May 10, 2021 | 56.10 | 56.10 | 55.00 | 55.08 | 250,410 | -0.59(-1.05%) |
May 07, 2021 | 55.39 | 56.00 | 55.26 | 55.66 | 114,913 | +0.67(+1.21%) |
May 06, 2021 | 55.24 | 55.24 | 54.24 | 55.00 | 422,706 | -0.25(-0.45%) |
May 05, 2021 | 55.65 | 56.11 | 54.99 | 55.25 | 108,121 | -0.48(-0.86%) |
May 04, 2021 | 56.11 | 56.14 | 54.97 | 55.72 | 255,383 | -0.82(-1.46%) |