Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.29 | 62.87 | 61.61 | 61.63 | 268,740 | -0.93(-1.49%) |
Jul 29, 2021 | 62.66 | 63.07 | 62.18 | 62.56 | 130,330 | +0.12(+0.20%) |
Jul 28, 2021 | 62.42 | 62.57 | 61.54 | 62.44 | 237,960 | +0.31(+0.49%) |
Jul 27, 2021 | 61.23 | 62.23 | 61.04 | 62.13 | 165,386 | +0.43(+0.70%) |
Jul 26, 2021 | 61.36 | 61.94 | 61.12 | 61.70 | 131,263 | +0.71(+1.16%) |
Jul 23, 2021 | 60.47 | 61.14 | 60.23 | 60.99 | 127,927 | +0.88(+1.46%) |
Jul 22, 2021 | 60.81 | 60.84 | 60.04 | 60.11 | 132,259 | -0.98(-1.61%) |
Jul 21, 2021 | 61.79 | 62.37 | 61.02 | 61.09 | 210,771 | -0.53(-0.87%) |
Jul 20, 2021 | 60.53 | 61.90 | 60.30 | 61.63 | 343,663 | +1.41(+2.34%) |
Jul 19, 2021 | 61.50 | 61.67 | 59.67 | 60.22 | 237,982 | -1.91(-3.08%) |
Jul 16, 2021 | 62.44 | 62.80 | 62.07 | 62.13 | 263,030 | +0.04(+0.07%) |
Jul 15, 2021 | 60.82 | 62.10 | 60.68 | 62.09 | 250,198 | +0.63(+1.03%) |
Jul 14, 2021 | 60.71 | 61.79 | 60.25 | 61.45 | 270,560 | +0.96(+1.59%) |
Jul 13, 2021 | 60.38 | 60.61 | 60.22 | 60.49 | 208,212 | -0.25(-0.42%) |
Jul 12, 2021 | 60.74 | 60.77 | 60.09 | 60.74 | 160,310 | +0.01(+0.01%) |
Jul 09, 2021 | 60.42 | 60.94 | 59.83 | 60.74 | 185,232 | +0.81(+1.35%) |
Jul 08, 2021 | 59.76 | 60.51 | 59.60 | 59.93 | 173,493 | -0.60(-0.98%) |
Jul 07, 2021 | 60.21 | 60.91 | 59.97 | 60.53 | 158,529 | +0.23(+0.38%) |
Jul 06, 2021 | 60.86 | 60.96 | 59.60 | 60.30 | 308,232 | -0.90(-1.48%) |
Jul 02, 2021 | 62.22 | 62.22 | 60.96 | 61.20 | 158,785 | -0.72(-1.16%) |
Jul 01, 2021 | 61.73 | 62.45 | 61.30 | 61.92 | 227,852 | +0.59(+0.96%) |
Jun 30, 2021 | 60.67 | 61.57 | 60.67 | 61.33 | 528,490 | +0.53(+0.88%) |
Jun 29, 2021 | 61.80 | 62.14 | 60.70 | 60.80 | 262,531 | -0.92(-1.49%) |
Jun 28, 2021 | 61.31 | 62.02 | 60.85 | 61.72 | 379,266 | +0.32(+0.51%) |
Jun 25, 2021 | 60.06 | 61.40 | 59.62 | 61.40 | 1,079,668 | +1.32(+2.20%) |
Jun 24, 2021 | 59.32 | 60.18 | 59.24 | 60.08 | 349,902 | +0.75(+1.27%) |
Jun 23, 2021 | 59.70 | 59.80 | 59.24 | 59.32 | 321,622 | -0.43(-0.72%) |
Jun 22, 2021 | 59.77 | 60.02 | 59.32 | 59.75 | 166,488 | -0.20(-0.34%) |
Jun 21, 2021 | 58.61 | 60.04 | 58.58 | 59.96 | 201,670 | +1.64(+2.81%) |
Jun 18, 2021 | 60.41 | 60.41 | 58.22 | 58.32 | 482,485 | -2.48(-4.08%) |
Jun 17, 2021 | 60.86 | 61.22 | 60.54 | 60.80 | 212,739 | -0.35(-0.57%) |
Jun 16, 2021 | 61.80 | 61.86 | 60.88 | 61.15 | 202,883 | -0.67(-1.08%) |
Jun 15, 2021 | 61.56 | 62.04 | 61.35 | 61.81 | 183,940 | +0.25(+0.41%) |
Jun 14, 2021 | 62.09 | 62.36 | 61.38 | 61.56 | 170,718 | -0.24(-0.38%) |
Jun 11, 2021 | 61.47 | 61.81 | 61.38 | 61.80 | 150,983 | +0.32(+0.53%) |
Jun 10, 2021 | 61.71 | 61.71 | 61.09 | 61.47 | 157,190 | +0.23(+0.37%) |
Jun 09, 2021 | 60.92 | 61.37 | 60.68 | 61.24 | 265,274 | +0.57(+0.94%) |
Jun 08, 2021 | 60.75 | 60.89 | 60.26 | 60.67 | 144,920 | -0.11(-0.17%) |
Jun 07, 2021 | 60.99 | 61.01 | 60.57 | 60.78 | 200,927 | -0.03(-0.04%) |
Jun 04, 2021 | 61.09 | 61.11 | 60.61 | 60.81 | 200,357 | -0.04(-0.06%) |
Jun 03, 2021 | 60.03 | 60.96 | 59.80 | 60.84 | 156,360 | +0.63(+1.05%) |
Jun 02, 2021 | 60.41 | 60.55 | 59.87 | 60.21 | 208,583 | -0.04(-0.07%) |
Jun 01, 2021 | 60.74 | 60.74 | 60.04 | 60.25 | 191,288 | -0.12(-0.20%) |
May 28, 2021 | 60.42 | 60.65 | 59.99 | 60.38 | 168,603 | +0.22(+0.36%) |
May 27, 2021 | 61.21 | 61.21 | 60.08 | 60.16 | 288,187 | -0.60(-0.98%) |
May 26, 2021 | 60.25 | 60.86 | 60.03 | 60.75 | 296,215 | +0.54(+0.90%) |
May 25, 2021 | 61.69 | 61.69 | 60.13 | 60.21 | 169,990 | -1.30(-2.11%) |
May 24, 2021 | 61.61 | 61.73 | 61.14 | 61.51 | 163,984 | +0.03(+0.04%) |
May 21, 2021 | 61.57 | 61.78 | 60.96 | 61.48 | 172,413 | +0.26(+0.43%) |
May 20, 2021 | 60.80 | 61.31 | 60.47 | 61.22 | 202,468 | +0.42(+0.69%) |
May 19, 2021 | 60.49 | 60.83 | 59.90 | 60.80 | 157,406 | +0.04(+0.06%) |
May 18, 2021 | 60.88 | 61.23 | 60.73 | 60.76 | 136,468 | -0.32(-0.52%) |
May 17, 2021 | 61.37 | 61.59 | 60.93 | 61.08 | 146,448 | -0.63(-1.02%) |
May 14, 2021 | 61.73 | 62.22 | 61.23 | 61.71 | 181,386 | +0.31(+0.50%) |
May 13, 2021 | 59.91 | 61.80 | 59.89 | 61.40 | 251,303 | +1.60(+2.68%) |
May 12, 2021 | 61.27 | 61.64 | 59.69 | 59.80 | 256,155 | -1.55(-2.52%) |
May 11, 2021 | 61.56 | 61.58 | 60.73 | 61.34 | 198,322 | -0.51(-0.83%) |
May 10, 2021 | 62.12 | 62.60 | 61.75 | 61.86 | 285,030 | -0.16(-0.25%) |
May 07, 2021 | 60.82 | 62.24 | 60.80 | 62.01 | 238,805 | +0.82(+1.35%) |
May 06, 2021 | 60.64 | 61.21 | 59.71 | 61.19 | 326,942 | +0.58(+0.96%) |
May 05, 2021 | 60.87 | 61.81 | 60.06 | 60.61 | 220,502 | -1.00(-1.62%) |
May 04, 2021 | 61.39 | 61.75 | 61.18 | 61.60 | 211,730 | +0.22(+0.35%) |