Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.84 | 61.82 | 59.65 | 60.28 | 53,565 | -0.27(-0.44%) |
Jul 29, 2021 | 59.87 | 61.56 | 59.73 | 60.54 | 118,303 | +1.78(+3.02%) |
Jul 28, 2021 | 58.22 | 59.64 | 56.57 | 58.77 | 55,348 | +1.29(+2.24%) |
Jul 27, 2021 | 57.77 | 57.77 | 56.26 | 57.48 | 37,274 | -1.07(-1.83%) |
Jul 26, 2021 | 58.35 | 59.50 | 57.99 | 58.55 | 58,581 | +0.21(+0.35%) |
Jul 23, 2021 | 57.58 | 58.37 | 56.66 | 58.34 | 62,969 | +1.48(+2.61%) |
Jul 22, 2021 | 58.45 | 58.45 | 56.11 | 56.86 | 43,594 | -1.77(-3.01%) |
Jul 21, 2021 | 57.54 | 59.15 | 57.27 | 58.63 | 52,406 | +2.08(+3.68%) |
Jul 20, 2021 | 52.42 | 57.25 | 52.15 | 56.55 | 64,924 | +4.40(+8.43%) |
Jul 19, 2021 | 51.93 | 53.42 | 50.78 | 52.15 | 121,414 | -2.81(-5.11%) |
Jul 16, 2021 | 58.15 | 58.15 | 54.80 | 54.96 | 38,027 | -2.11(-3.70%) |
Jul 15, 2021 | 56.70 | 57.53 | 55.78 | 57.07 | 44,451 | -0.52(-0.90%) |
Jul 14, 2021 | 59.41 | 60.24 | 57.26 | 57.59 | 76,038 | -1.02(-1.74%) |
Jul 13, 2021 | 60.48 | 60.48 | 58.43 | 58.61 | 33,638 | -2.77(-4.51%) |
Jul 12, 2021 | 60.43 | 61.41 | 59.48 | 61.38 | 58,836 | +0.51(+0.84%) |
Jul 09, 2021 | 58.69 | 60.90 | 58.69 | 60.87 | 70,799 | +3.53(+6.16%) |
Jul 08, 2021 | 56.27 | 58.77 | 55.06 | 57.33 | 84,869 | -2.11(-3.55%) |
Jul 07, 2021 | 58.92 | 59.81 | 57.73 | 59.44 | 50,265 | +0.23(+0.38%) |
Jul 06, 2021 | 61.29 | 61.29 | 57.64 | 59.22 | 78,805 | -2.05(-3.35%) |
Jul 02, 2021 | 62.41 | 62.41 | 60.67 | 61.27 | 56,694 | -0.65(-1.05%) |
Jul 01, 2021 | 61.02 | 62.26 | 60.88 | 61.92 | 64,486 | +1.65(+2.74%) |
Jun 30, 2021 | 59.91 | 60.62 | 59.70 | 60.27 | 78,173 | -0.06(-0.10%) |
Jun 29, 2021 | 60.97 | 61.55 | 59.86 | 60.33 | 47,161 | -0.15(-0.24%) |
Jun 28, 2021 | 62.57 | 62.57 | 59.70 | 60.47 | 95,107 | -1.96(-3.14%) |
Jun 25, 2021 | 61.32 | 62.48 | 60.92 | 62.44 | 37,715 | +1.67(+2.75%) |
Jun 24, 2021 | 60.23 | 60.82 | 59.32 | 60.77 | 40,887 | +1.70(+2.88%) |
Jun 23, 2021 | 59.08 | 59.85 | 58.90 | 59.07 | 41,616 | +0.09(+0.15%) |
Jun 22, 2021 | 58.78 | 59.30 | 57.29 | 58.98 | 44,110 | +0.19(+0.32%) |
Jun 21, 2021 | 56.10 | 58.85 | 56.00 | 58.80 | 88,695 | +3.89(+7.08%) |
Jun 18, 2021 | 56.08 | 57.04 | 54.78 | 54.91 | 82,018 | -3.42(-5.86%) |
Jun 17, 2021 | 60.91 | 61.15 | 56.77 | 58.32 | 74,660 | -2.88(-4.70%) |
Jun 16, 2021 | 62.20 | 62.34 | 60.29 | 61.20 | 46,100 | -1.28(-2.04%) |
Jun 15, 2021 | 62.73 | 62.93 | 61.19 | 62.48 | 63,616 | -0.19(-0.30%) |
Jun 14, 2021 | 64.62 | 64.66 | 62.02 | 62.66 | 42,553 | -1.67(-2.59%) |
Jun 11, 2021 | 63.58 | 64.33 | 63.35 | 64.33 | 31,506 | +1.40(+2.23%) |
Jun 10, 2021 | 64.01 | 64.31 | 62.44 | 62.93 | 81,986 | -0.08(-0.12%) |
Jun 09, 2021 | 64.44 | 64.44 | 62.93 | 63.01 | 22,164 | -1.23(-1.91%) |
Jun 08, 2021 | 62.84 | 64.42 | 62.02 | 64.23 | 58,800 | +1.70(+2.72%) |
Jun 07, 2021 | 63.25 | 63.28 | 62.09 | 62.54 | 31,778 | -0.28(-0.45%) |
Jun 04, 2021 | 62.93 | 63.28 | 61.73 | 62.82 | 68,531 | +1.05(+1.70%) |
Jun 03, 2021 | 61.79 | 62.12 | 60.28 | 61.77 | 52,458 | -0.99(-1.58%) |
Jun 02, 2021 | 64.12 | 64.13 | 62.38 | 62.76 | 33,445 | -1.07(-1.68%) |
Jun 01, 2021 | 64.22 | 64.22 | 62.80 | 63.83 | 58,107 | +1.08(+1.72%) |
May 28, 2021 | 63.64 | 63.64 | 61.83 | 62.75 | 28,680 | +0.20(+0.31%) |
May 27, 2021 | 62.42 | 62.95 | 62.34 | 62.56 | 31,610 | +1.19(+1.94%) |
May 26, 2021 | 60.05 | 61.47 | 60.05 | 61.37 | 34,310 | +1.72(+2.88%) |
May 25, 2021 | 62.03 | 62.37 | 59.63 | 59.65 | 29,053 | -1.32(-2.16%) |
May 24, 2021 | 61.10 | 61.57 | 60.28 | 60.97 | 59,813 | +0.86(+1.44%) |
May 21, 2021 | 61.15 | 61.65 | 59.65 | 60.10 | 50,628 | +0.31(+0.53%) |
May 20, 2021 | 59.10 | 60.07 | 58.15 | 59.79 | 40,364 | +0.78(+1.31%) |
May 19, 2021 | 57.27 | 59.01 | 56.14 | 59.01 | 86,876 | -1.14(-1.89%) |
May 18, 2021 | 61.37 | 62.24 | 60.02 | 60.15 | 58,825 | -2.06(-3.31%) |
May 17, 2021 | 61.78 | 62.32 | 60.11 | 62.21 | 30,337 | -0.08(-0.13%) |
May 14, 2021 | 60.64 | 62.57 | 60.08 | 62.29 | 67,841 | +2.76(+4.63%) |
May 13, 2021 | 56.58 | 59.99 | 56.58 | 59.53 | 75,064 | +3.44(+6.13%) |
May 12, 2021 | 60.58 | 61.76 | 55.98 | 56.10 | 126,333 | -5.80(-9.37%) |
May 11, 2021 | 60.20 | 62.85 | 59.80 | 61.90 | 107,311 | -1.74(-2.73%) |
May 10, 2021 | 66.18 | 66.68 | 63.63 | 63.64 | 76,796 | -2.37(-3.58%) |
May 07, 2021 | 63.90 | 66.02 | 63.10 | 66.00 | 53,384 | +2.01(+3.15%) |
May 06, 2021 | 63.04 | 63.99 | 61.10 | 63.99 | 64,747 | +0.96(+1.53%) |
May 05, 2021 | 63.61 | 64.30 | 61.81 | 63.03 | 49,160 | -0.34(-0.54%) |
May 04, 2021 | 62.74 | 63.37 | 61.29 | 63.37 | 77,035 | -0.69(-1.07%) |