Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.71 | 61.17 | 60.45 | 61.15 | 749,414 | +0.42(+0.69%) |
Jul 29, 2021 | 60.45 | 61.03 | 60.42 | 60.74 | 689,821 | +0.68(+1.13%) |
Jul 28, 2021 | 59.50 | 60.31 | 59.02 | 60.05 | 733,214 | +0.72(+1.21%) |
Jul 27, 2021 | 58.72 | 59.46 | 58.17 | 59.34 | 506,206 | +0.15(+0.26%) |
Jul 26, 2021 | 59.61 | 60.39 | 59.17 | 59.18 | 750,598 | -0.33(-0.55%) |
Jul 23, 2021 | 59.95 | 60.12 | 58.96 | 59.51 | 661,163 | +0.23(+0.38%) |
Jul 22, 2021 | 59.06 | 59.67 | 57.87 | 59.28 | 1,382,669 | +1.58(+2.74%) |
Jul 21, 2021 | 57.42 | 58.72 | 57.42 | 57.70 | 742,711 | +0.43(+0.75%) |
Jul 20, 2021 | 56.06 | 57.71 | 56.06 | 57.27 | 965,954 | +1.33(+2.37%) |
Jul 19, 2021 | 56.58 | 56.97 | 55.32 | 55.95 | 1,070,697 | -1.27(-2.22%) |
Jul 16, 2021 | 57.18 | 57.64 | 56.78 | 57.22 | 498,032 | +0.29(+0.51%) |
Jul 15, 2021 | 56.09 | 57.04 | 55.97 | 56.93 | 447,103 | +0.50(+0.89%) |
Jul 14, 2021 | 56.77 | 57.01 | 56.02 | 56.43 | 431,733 | -0.17(-0.31%) |
Jul 13, 2021 | 58.22 | 58.38 | 56.51 | 56.60 | 623,090 | -1.67(-2.87%) |
Jul 12, 2021 | 58.27 | 58.54 | 57.80 | 58.27 | 540,899 | +0.05(+0.08%) |
Jul 09, 2021 | 57.27 | 58.37 | 57.00 | 58.23 | 940,736 | +2.04(+3.62%) |
Jul 08, 2021 | 56.38 | 57.20 | 55.85 | 56.19 | 859,579 | -0.92(-1.61%) |
Jul 07, 2021 | 56.11 | 57.24 | 56.02 | 57.11 | 578,438 | +0.81(+1.44%) |
Jul 06, 2021 | 56.47 | 56.56 | 55.68 | 56.30 | 562,012 | -0.25(-0.43%) |
Jul 02, 2021 | 57.30 | 57.32 | 56.35 | 56.55 | 406,963 | -0.76(-1.33%) |
Jul 01, 2021 | 56.97 | 57.48 | 56.63 | 57.31 | 591,839 | +0.66(+1.17%) |
Jun 30, 2021 | 57.09 | 57.26 | 56.15 | 56.65 | 469,371 | -0.56(-0.98%) |
Jun 29, 2021 | 56.74 | 57.66 | 56.74 | 57.21 | 990,758 | +0.62(+1.09%) |
Jun 28, 2021 | 57.21 | 57.21 | 56.09 | 56.59 | 1,563,895 | -0.57(-1.00%) |
Jun 25, 2021 | 56.40 | 57.21 | 56.38 | 57.17 | 972,599 | +0.76(+1.35%) |
Jun 24, 2021 | 56.41 | 56.50 | 55.78 | 56.40 | 371,612 | +0.46(+0.83%) |
Jun 23, 2021 | 56.40 | 56.63 | 55.80 | 55.94 | 759,033 | -0.46(-0.82%) |
Jun 22, 2021 | 57.09 | 57.17 | 56.39 | 56.40 | 958,318 | -0.82(-1.43%) |
Jun 21, 2021 | 56.34 | 57.35 | 56.34 | 57.22 | 730,881 | +1.22(+2.17%) |
Jun 18, 2021 | 56.85 | 57.09 | 55.92 | 56.00 | 1,588,346 | -1.51(-2.62%) |
Jun 17, 2021 | 58.76 | 58.93 | 57.45 | 57.51 | 1,135,045 | -1.38(-2.34%) |
Jun 16, 2021 | 60.06 | 60.08 | 58.78 | 58.89 | 971,294 | -1.21(-2.01%) |
Jun 15, 2021 | 59.56 | 60.52 | 58.89 | 60.10 | 875,134 | +0.51(+0.85%) |
Jun 14, 2021 | 59.91 | 60.07 | 59.25 | 59.59 | 893,937 | -0.38(-0.64%) |
Jun 11, 2021 | 59.54 | 59.99 | 59.34 | 59.97 | 627,155 | +0.67(+1.13%) |
Jun 10, 2021 | 59.36 | 59.73 | 59.25 | 59.30 | 754,731 | +0.10(+0.17%) |
Jun 09, 2021 | 59.18 | 59.54 | 58.92 | 59.20 | 1,002,421 | +0.17(+0.29%) |
Jun 08, 2021 | 58.32 | 59.11 | 58.06 | 59.03 | 482,056 | +0.84(+1.45%) |
Jun 07, 2021 | 58.23 | 58.33 | 57.81 | 58.18 | 607,579 | -0.11(-0.19%) |
Jun 04, 2021 | 58.03 | 58.40 | 57.52 | 58.29 | 502,256 | +0.50(+0.86%) |
Jun 03, 2021 | 57.68 | 58.14 | 57.50 | 57.80 | 358,338 | -0.16(-0.28%) |
Jun 02, 2021 | 58.79 | 58.82 | 57.80 | 57.96 | 430,339 | -0.57(-0.97%) |
Jun 01, 2021 | 58.35 | 58.63 | 57.93 | 58.53 | 401,489 | +0.51(+0.89%) |
May 28, 2021 | 57.86 | 58.03 | 56.83 | 58.01 | 805,755 | +0.52(+0.91%) |
May 27, 2021 | 58.07 | 58.17 | 57.32 | 57.49 | 1,012,743 | -0.27(-0.47%) |
May 26, 2021 | 57.71 | 58.12 | 57.52 | 57.76 | 623,196 | +0.13(+0.22%) |
May 25, 2021 | 59.28 | 59.41 | 57.55 | 57.63 | 994,333 | -1.56(-2.64%) |
May 24, 2021 | 59.29 | 59.45 | 58.91 | 59.19 | 553,935 | -0.05(-0.09%) |
May 21, 2021 | 59.53 | 59.83 | 58.96 | 59.25 | 562,154 | +0.12(+0.20%) |
May 20, 2021 | 59.13 | 59.34 | 58.63 | 59.13 | 757,078 | +0.12(+0.20%) |
May 19, 2021 | 59.04 | 59.06 | 58.07 | 59.01 | 621,281 | -0.25(-0.43%) |
May 18, 2021 | 59.51 | 59.91 | 59.20 | 59.27 | 670,229 | -0.87(-1.44%) |
May 17, 2021 | 59.88 | 60.37 | 59.28 | 60.13 | 389,306 | +0.07(+0.12%) |
May 14, 2021 | 59.81 | 60.18 | 59.14 | 60.06 | 463,680 | +0.81(+1.37%) |
May 13, 2021 | 58.04 | 59.46 | 57.90 | 59.25 | 825,233 | +1.24(+2.13%) |
May 12, 2021 | 59.14 | 59.42 | 57.70 | 58.01 | 995,947 | -1.32(-2.22%) |
May 11, 2021 | 58.88 | 59.68 | 58.62 | 59.33 | 954,266 | -0.40(-0.66%) |
May 10, 2021 | 60.15 | 60.32 | 59.68 | 59.73 | 634,048 | -0.27(-0.45%) |
May 07, 2021 | 59.29 | 60.19 | 58.75 | 60.00 | 567,939 | +0.46(+0.77%) |
May 06, 2021 | 59.09 | 59.54 | 58.68 | 59.54 | 595,656 | +0.70(+1.20%) |
May 05, 2021 | 58.92 | 59.14 | 58.02 | 58.83 | 570,904 | -0.20(-0.34%) |
May 04, 2021 | 59.37 | 59.49 | 58.59 | 59.03 | 358,497 | -0.33(-0.56%) |