Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.86 | 61.22 | 60.86 | 60.88 | 8,469 | -0.22(-0.36%) |
Jul 29, 2021 | 61.06 | 61.25 | 61.00 | 61.10 | 13,971 | +0.38(+0.62%) |
Jul 28, 2021 | 60.80 | 60.88 | 60.51 | 60.72 | 9,603 | -0.09(-0.14%) |
Jul 27, 2021 | 60.70 | 60.80 | 60.50 | 60.80 | 8,549 | -0.06(-0.09%) |
Jul 26, 2021 | 60.64 | 60.86 | 60.64 | 60.86 | 12,443 | +0.24(+0.40%) |
Jul 23, 2021 | 60.61 | 60.68 | 60.39 | 60.62 | 8,173 | +0.35(+0.59%) |
Jul 22, 2021 | 60.51 | 60.51 | 60.11 | 60.26 | 217,158 | -0.19(-0.31%) |
Jul 21, 2021 | 60.10 | 60.51 | 60.10 | 60.45 | 8,453 | +0.52(+0.87%) |
Jul 20, 2021 | 59.16 | 60.06 | 59.16 | 59.93 | 17,004 | +1.06(+1.80%) |
Jul 19, 2021 | 59.15 | 59.27 | 58.58 | 58.86 | 26,554 | -1.16(-1.93%) |
Jul 16, 2021 | 60.85 | 60.85 | 59.98 | 60.02 | 12,302 | -0.49(-0.82%) |
Jul 15, 2021 | 60.43 | 60.59 | 60.28 | 60.51 | 14,587 | -0.07(-0.11%) |
Jul 14, 2021 | 60.79 | 60.88 | 60.37 | 60.58 | 23,505 | +0.04(+0.06%) |
Jul 13, 2021 | 60.75 | 60.86 | 60.54 | 60.54 | 7,452 | -0.37(-0.61%) |
Jul 12, 2021 | 60.68 | 60.96 | 60.50 | 60.92 | 8,049 | +0.16(+0.27%) |
Jul 09, 2021 | 60.40 | 60.78 | 60.26 | 60.75 | 9,405 | +0.93(+1.55%) |
Jul 08, 2021 | 59.74 | 60.07 | 59.72 | 59.82 | 10,005 | -0.62(-1.03%) |
Jul 07, 2021 | 60.28 | 60.50 | 60.06 | 60.45 | 15,860 | +0.17(+0.29%) |
Jul 06, 2021 | 60.78 | 60.78 | 59.94 | 60.27 | 19,905 | -0.53(-0.87%) |
Jul 02, 2021 | 60.81 | 60.82 | 60.56 | 60.80 | 7,755 | +0.21(+0.35%) |
Jul 01, 2021 | 60.53 | 60.63 | 60.36 | 60.59 | 24,817 | +0.33(+0.54%) |
Jun 30, 2021 | 60.02 | 60.26 | 60.00 | 60.26 | 14,281 | +0.27(+0.45%) |
Jun 29, 2021 | 60.27 | 60.31 | 59.91 | 59.99 | 9,576 | -0.07(-0.11%) |
Jun 28, 2021 | 60.28 | 60.28 | 59.93 | 60.06 | 16,598 | -0.22(-0.37%) |
Jun 25, 2021 | 60.12 | 60.30 | 59.97 | 60.28 | 18,504 | +0.37(+0.61%) |
Jun 24, 2021 | 59.72 | 59.91 | 59.67 | 59.91 | 10,810 | +0.38(+0.63%) |
Jun 23, 2021 | 59.89 | 59.89 | 59.53 | 59.54 | 98,288 | -0.18(-0.31%) |
Jun 22, 2021 | 59.84 | 59.84 | 59.47 | 59.72 | 11,474 | +0.14(+0.24%) |
Jun 21, 2021 | 59.04 | 59.59 | 58.90 | 59.58 | 13,551 | +1.02(+1.74%) |
Jun 18, 2021 | 59.35 | 59.35 | 58.56 | 58.56 | 15,010 | -1.06(-1.78%) |
Jun 17, 2021 | 60.22 | 60.22 | 59.33 | 59.63 | 18,383 | -0.59(-0.98%) |
Jun 16, 2021 | 60.70 | 60.70 | 60.03 | 60.22 | 10,643 | -0.36(-0.59%) |
Jun 15, 2021 | 60.77 | 60.77 | 60.42 | 60.57 | 12,249 | -0.01(-0.01%) |
Jun 14, 2021 | 60.88 | 60.88 | 60.29 | 60.58 | 18,500 | -0.16(-0.26%) |
Jun 11, 2021 | 60.92 | 60.92 | 60.54 | 60.73 | 9,034 | +0.12(+0.20%) |
Jun 10, 2021 | 60.99 | 61.04 | 60.59 | 60.62 | 13,581 | -0.03(-0.05%) |
Jun 09, 2021 | 60.83 | 60.86 | 60.65 | 60.65 | 8,873 | -0.17(-0.29%) |
Jun 08, 2021 | 60.99 | 60.99 | 60.62 | 60.82 | 12,911 | -0.06(-0.10%) |
Jun 07, 2021 | 61.03 | 61.07 | 60.77 | 60.88 | 46,765 | -0.14(-0.22%) |
Jun 04, 2021 | 60.82 | 61.02 | 60.82 | 61.02 | 16,581 | +0.30(+0.49%) |
Jun 03, 2021 | 60.60 | 60.79 | 60.36 | 60.72 | 9,454 | +0.01(+0.02%) |
Jun 02, 2021 | 60.80 | 60.80 | 60.56 | 60.71 | 22,300 | +0.08(+0.14%) |
Jun 01, 2021 | 61.05 | 61.05 | 60.56 | 60.63 | 26,429 | +0.11(+0.18%) |
May 28, 2021 | 60.76 | 60.76 | 60.51 | 60.51 | 9,615 | -0.02(-0.03%) |
May 27, 2021 | 60.39 | 60.72 | 60.39 | 60.53 | 18,706 | +0.28(+0.46%) |
May 26, 2021 | 60.16 | 60.32 | 60.04 | 60.25 | 10,042 | +0.12(+0.20%) |
May 25, 2021 | 60.55 | 60.61 | 60.13 | 60.13 | 10,262 | -0.33(-0.54%) |
May 24, 2021 | 60.50 | 60.61 | 60.35 | 60.46 | 24,270 | +0.38(+0.63%) |
May 21, 2021 | 60.09 | 60.44 | 60.02 | 60.08 | 10,524 | +0.13(+0.22%) |
May 20, 2021 | 59.72 | 60.05 | 59.55 | 59.95 | 14,263 | +0.41(+0.69%) |
May 19, 2021 | 59.07 | 59.54 | 58.87 | 59.54 | 9,946 | -0.32(-0.53%) |
May 18, 2021 | 60.52 | 60.52 | 59.85 | 59.85 | 26,841 | -0.55(-0.91%) |
May 17, 2021 | 60.48 | 60.48 | 60.22 | 60.40 | 12,288 | -0.12(-0.20%) |
May 14, 2021 | 60.15 | 60.58 | 60.11 | 60.52 | 12,880 | +0.75(+1.25%) |
May 13, 2021 | 59.09 | 60.02 | 59.09 | 59.78 | 22,747 | +0.81(+1.38%) |
May 12, 2021 | 59.97 | 59.97 | 58.95 | 58.96 | 18,993 | -1.01(-1.68%) |
May 11, 2021 | 60.44 | 60.44 | 59.62 | 59.97 | 289,263 | -0.82(-1.35%) |
May 10, 2021 | 61.24 | 61.39 | 60.79 | 60.79 | 18,507 | -0.11(-0.19%) |
May 07, 2021 | 60.23 | 60.94 | 60.23 | 60.91 | 44,403 | +0.51(+0.84%) |
May 06, 2021 | 60.04 | 60.40 | 59.75 | 60.40 | 10,128 | +0.51(+0.84%) |
May 05, 2021 | 60.00 | 60.05 | 59.69 | 59.89 | 69,098 | +0.27(+0.45%) |
May 04, 2021 | 59.40 | 59.63 | 59.28 | 59.63 | 12,262 | -0.08(-0.13%) |