Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.56 | 58.68 | 58.34 | 58.34 | 40,069 | -0.89(-1.50%) |
Jul 29, 2021 | 59.53 | 59.53 | 59.23 | 59.23 | 2,946 | +0.09(+0.16%) |
Jul 28, 2021 | 59.20 | 59.20 | 59.13 | 59.13 | 629 | +0.94(+1.61%) |
Jul 27, 2021 | 58.63 | 58.63 | 57.70 | 58.20 | 11,402 | -0.92(-1.55%) |
Jul 26, 2021 | 58.78 | 59.19 | 58.78 | 59.12 | 6,541 | -0.14(-0.23%) |
Jul 23, 2021 | 58.95 | 59.26 | 58.95 | 59.26 | 1,708 | +0.10(+0.17%) |
Jul 22, 2021 | 59.20 | 59.20 | 59.00 | 59.15 | 20,606 | -0.16(-0.27%) |
Jul 21, 2021 | 58.77 | 59.31 | 58.77 | 59.31 | 1,779 | +0.46(+0.79%) |
Jul 20, 2021 | 57.99 | 58.94 | 57.99 | 58.85 | 286,979 | +1.06(+1.84%) |
Jul 19, 2021 | 57.72 | 58.06 | 57.44 | 57.78 | 6,953 | -1.03(-1.74%) |
Jul 16, 2021 | 59.62 | 59.62 | 58.80 | 58.81 | 91,099 | -0.51(-0.85%) |
Jul 15, 2021 | 59.66 | 59.98 | 59.12 | 59.32 | 25,514 | -0.88(-1.46%) |
Jul 14, 2021 | 60.54 | 60.54 | 60.20 | 60.20 | 849 | -0.11(-0.18%) |
Jul 13, 2021 | 60.65 | 60.65 | 60.30 | 60.30 | 1,611 | -0.02(-0.03%) |
Jul 09, 2021 | 60.32 | 60.32 | 60.32 | 476 | +1.19(+2.01%) | |
Jul 08, 2021 | 58.64 | 59.34 | 58.64 | 59.13 | 2,901 | -1.11(-1.84%) |
Jul 07, 2021 | 60.94 | 60.94 | 60.23 | 60.25 | 3,404 | -0.31(-0.51%) |
Jul 06, 2021 | 61.22 | 61.22 | 60.27 | 60.55 | 38,568 | -1.02(-1.66%) |
Jul 02, 2021 | 61.57 | 61.57 | 61.57 | 61.57 | 662 | -0.12(-0.19%) |
Jul 01, 2021 | 61.99 | 61.99 | 61.69 | 61.69 | 1,845 | +0.03(+0.05%) |
Jun 30, 2021 | 61.76 | 61.82 | 61.66 | 61.66 | 1,775 | -0.12(-0.20%) |
Jun 29, 2021 | 61.99 | 61.99 | 61.63 | 61.78 | 14,608 | -0.22(-0.35%) |
Jun 28, 2021 | 61.88 | 62.01 | 61.76 | 62.00 | 78,395 | +0.09(+0.15%) |
Jun 25, 2021 | 62.02 | 62.02 | 61.87 | 61.91 | 1,870 | +0.33(+0.54%) |
Jun 24, 2021 | 61.53 | 61.64 | 61.53 | 61.58 | 2,273 | +0.93(+1.54%) |
Jun 23, 2021 | 60.57 | 60.81 | 60.57 | 60.65 | 3,747 | +0.33(+0.55%) |
Jun 22, 2021 | 59.84 | 60.31 | 59.84 | 60.31 | 16,827 | +0.31(+0.51%) |
Jun 21, 2021 | 59.69 | 60.01 | 59.63 | 60.01 | 1,313 | -0.03(-0.04%) |
Jun 17, 2021 | 60.03 | 60.03 | 60.03 | 249 | +0.17(+0.29%) | |
Jun 16, 2021 | 60.17 | 60.17 | 59.39 | 59.86 | 10,537 | -0.42(-0.69%) |
Jun 15, 2021 | 60.69 | 60.69 | 60.17 | 60.28 | 6,177 | -0.67(-1.10%) |
Jun 14, 2021 | 61.07 | 61.07 | 60.95 | 60.95 | 24,373 | +0.11(+0.18%) |
Jun 11, 2021 | 60.67 | 60.89 | 60.59 | 60.84 | 3,457 | +0.21(+0.35%) |
Jun 10, 2021 | 60.37 | 60.63 | 60.36 | 60.63 | 2,064 | -0.04(-0.07%) |
Jun 09, 2021 | 60.70 | 60.70 | 60.67 | 60.67 | 4,400 | +0.04(+0.07%) |
Jun 08, 2021 | 60.53 | 60.63 | 60.53 | 60.63 | 1,544 | +0.28(+0.46%) |
Jun 07, 2021 | 60.28 | 60.35 | 60.12 | 60.35 | 92,240 | +0.11(+0.19%) |
Jun 04, 2021 | 60.05 | 60.23 | 60.00 | 60.23 | 1,107 | +0.36(+0.60%) |
Jun 03, 2021 | 60.52 | 60.52 | 59.88 | 59.88 | 3,613 | -0.84(-1.39%) |
Jun 02, 2021 | 60.51 | 60.82 | 60.51 | 60.72 | 1,425 | -0.10(-0.16%) |
Jun 01, 2021 | 60.66 | 60.86 | 60.66 | 60.82 | 874 | +0.90(+1.50%) |
May 28, 2021 | 60.01 | 60.01 | 59.92 | 59.92 | 1,463 | +0.07(+0.12%) |
May 27, 2021 | 59.74 | 59.84 | 59.66 | 59.84 | 2,528 | +0.38(+0.65%) |
May 26, 2021 | 59.58 | 59.58 | 59.46 | 59.46 | 2,401 | +0.65(+1.10%) |
May 25, 2021 | 58.98 | 58.98 | 58.81 | 58.81 | 758 | +0.27(+0.47%) |
May 24, 2021 | 58.30 | 58.79 | 58.30 | 58.54 | 2,105 | +0.58(+1.01%) |
May 21, 2021 | 57.95 | 57.95 | 57.95 | 57.95 | 512 | -0.37(-0.64%) |
May 20, 2021 | 58.12 | 58.32 | 58.12 | 58.32 | 46,142 | +0.83(+1.44%) |
May 19, 2021 | 57.53 | 57.53 | 57.19 | 57.50 | 8,255 | -0.49(-0.84%) |
May 18, 2021 | 58.12 | 58.12 | 57.99 | 57.99 | 35,637 | +0.23(+0.39%) |
May 17, 2021 | 57.85 | 57.86 | 57.76 | 57.76 | 3,225 | -0.10(-0.18%) |
May 14, 2021 | 56.97 | 57.89 | 56.97 | 57.86 | 1,711 | +1.40(+2.48%) |
May 13, 2021 | 56.84 | 56.97 | 56.45 | 56.46 | 1,776 | +0.03(+0.05%) |
May 12, 2021 | 57.76 | 57.76 | 56.43 | 56.43 | 30,327 | -1.83(-3.14%) |
May 11, 2021 | 57.89 | 58.30 | 57.53 | 58.26 | 46,954 | -0.21(-0.36%) |
May 10, 2021 | 59.65 | 59.65 | 58.47 | 58.47 | 21,672 | -1.37(-2.30%) |
May 07, 2021 | 59.61 | 60.08 | 59.61 | 59.84 | 21,027 | +0.80(+1.35%) |
May 06, 2021 | 59.21 | 59.21 | 58.63 | 59.05 | 11,390 | +0.02(+0.03%) |
May 05, 2021 | 59.38 | 59.38 | 58.89 | 59.03 | 65,871 | +0.16(+0.27%) |
May 04, 2021 | 59.46 | 59.46 | 58.41 | 58.87 | 55,740 | -0.91(-1.53%) |