Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.21 | 58.72 | 57.49 | 57.71 | 907,476 | -0.71(-1.21%) |
Jul 29, 2021 | 58.17 | 58.88 | 57.80 | 58.42 | 4,681,221 | +0.71(+1.22%) |
Jul 28, 2021 | 57.75 | 58.33 | 57.07 | 57.71 | 1,803,754 | +0.17(+0.29%) |
Jul 27, 2021 | 57.09 | 57.95 | 56.73 | 57.54 | 723,609 | -0.10(-0.18%) |
Jul 26, 2021 | 57.10 | 57.92 | 57.10 | 57.65 | 649,977 | +0.50(+0.88%) |
Jul 23, 2021 | 57.61 | 58.02 | 56.98 | 57.14 | 316,598 | +0.00(+0.00%) |
Jul 22, 2021 | 58.01 | 58.03 | 56.81 | 57.14 | 302,886 | -0.91(-1.56%) |
Jul 21, 2021 | 57.31 | 58.49 | 57.31 | 58.05 | 2,165,017 | +1.15(+2.02%) |
Jul 20, 2021 | 54.98 | 57.52 | 54.87 | 56.90 | 1,336,339 | +1.75(+3.18%) |
Jul 19, 2021 | 55.84 | 56.27 | 54.85 | 55.15 | 21,722,320 | -2.15(-3.75%) |
Jul 16, 2021 | 59.09 | 59.09 | 57.14 | 57.30 | 1,192,010 | -1.37(-2.33%) |
Jul 15, 2021 | 57.76 | 59.18 | 57.65 | 58.66 | 7,900,612 | +0.36(+0.61%) |
Jul 14, 2021 | 58.73 | 59.33 | 57.31 | 58.31 | 3,682,996 | -0.18(-0.31%) |
Jul 13, 2021 | 59.29 | 59.31 | 58.15 | 58.49 | 943,713 | -0.90(-1.51%) |
Jul 12, 2021 | 58.16 | 59.62 | 57.78 | 59.39 | 424,592 | +0.62(+1.06%) |
Jul 09, 2021 | 57.59 | 58.84 | 57.38 | 58.76 | 386,142 | +2.23(+3.94%) |
Jul 08, 2021 | 56.54 | 57.17 | 55.99 | 56.54 | 1,246,644 | -1.13(-1.96%) |
Jul 07, 2021 | 57.34 | 58.02 | 57.17 | 57.66 | 1,009,364 | -0.25(-0.43%) |
Jul 06, 2021 | 59.21 | 59.21 | 57.57 | 57.91 | 445,531 | -1.48(-2.49%) |
Jul 02, 2021 | 59.69 | 59.70 | 59.15 | 59.39 | 224,684 | -0.32(-0.54%) |
Jul 01, 2021 | 59.43 | 59.72 | 59.15 | 59.71 | 743,228 | +0.61(+1.04%) |
Jun 30, 2021 | 58.52 | 59.25 | 58.49 | 59.09 | 852,914 | +0.34(+0.58%) |
Jun 29, 2021 | 59.60 | 60.02 | 58.53 | 58.76 | 3,034,533 | -0.56(-0.94%) |
Jun 28, 2021 | 59.79 | 59.79 | 58.82 | 59.32 | 1,776,563 | -0.71(-1.18%) |
Jun 25, 2021 | 59.54 | 60.18 | 59.00 | 60.02 | 751,695 | +0.94(+1.58%) |
Jun 24, 2021 | 58.54 | 59.24 | 58.10 | 59.09 | 1,349,803 | +0.89(+1.53%) |
Jun 23, 2021 | 58.08 | 58.50 | 57.89 | 58.20 | 2,019,295 | +0.33(+0.57%) |
Jun 22, 2021 | 57.97 | 58.18 | 57.09 | 57.87 | 1,995,436 | +0.06(+0.11%) |
Jun 21, 2021 | 56.66 | 57.83 | 56.65 | 57.80 | 1,701,144 | +1.61(+2.86%) |
Jun 18, 2021 | 56.72 | 57.02 | 55.90 | 56.20 | 2,110,515 | -1.40(-2.42%) |
Jun 17, 2021 | 61.12 | 61.12 | 57.56 | 57.59 | 9,507,094 | -3.01(-4.97%) |
Jun 16, 2021 | 59.93 | 61.04 | 59.19 | 60.60 | 1,883,238 | +0.27(+0.45%) |
Jun 15, 2021 | 59.91 | 60.59 | 59.62 | 60.33 | 2,907,838 | +0.41(+0.69%) |
Jun 14, 2021 | 60.77 | 60.95 | 59.55 | 59.92 | 898,848 | -0.98(-1.60%) |
Jun 11, 2021 | 60.78 | 61.14 | 60.59 | 60.89 | 231,134 | +0.30(+0.50%) |
Jun 10, 2021 | 62.54 | 62.64 | 60.59 | 60.59 | 353,449 | -1.14(-1.85%) |
Jun 09, 2021 | 62.23 | 62.23 | 61.55 | 61.73 | 243,319 | -1.01(-1.61%) |
Jun 08, 2021 | 62.57 | 62.93 | 61.82 | 62.75 | 250,919 | -0.22(-0.35%) |
Jun 07, 2021 | 63.33 | 63.33 | 62.71 | 62.97 | 313,387 | -0.12(-0.19%) |
Jun 04, 2021 | 63.33 | 63.37 | 62.49 | 63.08 | 754,825 | -0.19(-0.30%) |
Jun 03, 2021 | 63.09 | 63.79 | 62.88 | 63.28 | 452,250 | +0.13(+0.20%) |
Jun 02, 2021 | 63.67 | 63.71 | 62.88 | 63.15 | 190,247 | -0.38(-0.60%) |
Jun 01, 2021 | 63.62 | 63.87 | 63.20 | 63.53 | 476,691 | +0.56(+0.88%) |
May 28, 2021 | 63.12 | 63.12 | 62.23 | 62.98 | 385,101 | +0.04(+0.06%) |
May 27, 2021 | 62.87 | 63.23 | 62.45 | 62.94 | 444,604 | +0.91(+1.47%) |
May 26, 2021 | 61.96 | 62.27 | 61.33 | 62.03 | 814,622 | +0.38(+0.62%) |
May 25, 2021 | 62.61 | 63.26 | 61.55 | 61.64 | 348,100 | -0.83(-1.33%) |
May 24, 2021 | 62.58 | 62.71 | 62.05 | 62.47 | 229,441 | +0.18(+0.29%) |
May 21, 2021 | 61.66 | 62.68 | 61.66 | 62.29 | 212,315 | +0.90(+1.47%) |
May 20, 2021 | 61.54 | 61.83 | 60.88 | 61.39 | 375,929 | -0.21(-0.34%) |
May 19, 2021 | 61.48 | 61.68 | 60.50 | 61.60 | 804,598 | -0.64(-1.03%) |
May 18, 2021 | 63.38 | 63.55 | 62.16 | 62.24 | 4,530,035 | -1.13(-1.79%) |
May 17, 2021 | 62.69 | 63.38 | 62.37 | 63.37 | 451,577 | +0.40(+0.64%) |
May 14, 2021 | 62.26 | 63.06 | 62.10 | 62.97 | 381,584 | +1.01(+1.64%) |
May 13, 2021 | 60.32 | 62.30 | 60.27 | 61.95 | 469,736 | +1.36(+2.24%) |
May 12, 2021 | 62.35 | 62.73 | 60.47 | 60.59 | 864,472 | -1.06(-1.72%) |
May 11, 2021 | 61.94 | 62.78 | 61.20 | 61.65 | 703,702 | -0.71(-1.14%) |
May 10, 2021 | 62.87 | 63.35 | 62.27 | 62.36 | 753,880 | -0.03(-0.04%) |
May 07, 2021 | 61.20 | 62.47 | 60.90 | 62.39 | 853,604 | +0.28(+0.46%) |
May 06, 2021 | 61.65 | 62.19 | 61.02 | 62.11 | 438,221 | +0.60(+0.98%) |
May 05, 2021 | 61.00 | 61.70 | 60.31 | 61.51 | 1,669,348 | +0.64(+1.05%) |
May 04, 2021 | 59.73 | 60.87 | 59.11 | 60.87 | 735,150 | +0.86(+1.43%) |