Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.93 | 55.83 | 54.81 | 55.69 | 200,614 | -0.29(-0.52%) |
Jul 29, 2021 | 56.74 | 56.74 | 55.53 | 55.98 | 404,957 | -0.08(-0.14%) |
Jul 28, 2021 | 54.13 | 56.20 | 54.13 | 56.06 | 504,382 | +3.79(+7.25%) |
Jul 27, 2021 | 51.71 | 52.26 | 50.91 | 52.26 | 2,795,640 | -2.51(-4.59%) |
Jul 26, 2021 | 55.45 | 55.89 | 54.68 | 54.78 | 463,120 | -3.64(-6.22%) |
Jul 23, 2021 | 59.06 | 59.06 | 58.06 | 58.41 | 247,362 | -2.30(-3.79%) |
Jul 22, 2021 | 60.83 | 60.94 | 60.50 | 60.72 | 80,219 | -0.20(-0.33%) |
Jul 21, 2021 | 60.13 | 60.92 | 60.13 | 60.92 | 78,721 | +0.66(+1.09%) |
Jul 20, 2021 | 59.88 | 60.37 | 59.62 | 60.26 | 207,286 | +0.14(+0.23%) |
Jul 19, 2021 | 59.95 | 60.15 | 59.63 | 60.13 | 132,912 | -0.76(-1.25%) |
Jul 16, 2021 | 61.70 | 61.70 | 60.86 | 60.89 | 108,502 | -1.04(-1.69%) |
Jul 15, 2021 | 61.85 | 62.30 | 61.71 | 61.93 | 190,254 | +0.57(+0.93%) |
Jul 14, 2021 | 61.81 | 61.97 | 61.26 | 61.36 | 113,253 | -0.15(-0.24%) |
Jul 13, 2021 | 61.30 | 62.03 | 61.30 | 61.51 | 101,794 | +0.57(+0.94%) |
Jul 12, 2021 | 61.16 | 61.24 | 60.77 | 60.94 | 446,565 | -0.19(-0.32%) |
Jul 09, 2021 | 60.45 | 61.26 | 60.42 | 61.13 | 166,381 | +1.52(+2.55%) |
Jul 08, 2021 | 59.34 | 59.78 | 59.10 | 59.61 | 196,894 | -1.63(-2.67%) |
Jul 07, 2021 | 62.10 | 62.15 | 61.21 | 61.25 | 221,952 | -0.04(-0.06%) |
Jul 06, 2021 | 61.81 | 61.84 | 61.12 | 61.29 | 201,037 | -2.25(-3.55%) |
Jul 02, 2021 | 63.51 | 63.63 | 63.18 | 63.54 | 151,066 | -0.92(-1.43%) |
Jul 01, 2021 | 65.23 | 65.23 | 64.20 | 64.46 | 147,313 | -0.71(-1.08%) |
Jun 30, 2021 | 65.17 | 65.34 | 65.04 | 65.16 | 86,007 | -0.59(-0.90%) |
Jun 29, 2021 | 65.18 | 65.75 | 64.92 | 65.75 | 67,020 | +0.05(+0.07%) |
Jun 28, 2021 | 65.41 | 65.79 | 65.41 | 65.71 | 129,106 | +0.64(+0.98%) |
Jun 25, 2021 | 64.85 | 65.07 | 64.52 | 65.07 | 1,873,347 | +1.21(+1.89%) |
Jun 24, 2021 | 63.65 | 64.06 | 63.61 | 63.86 | 81,280 | +0.62(+0.98%) |
Jun 23, 2021 | 63.10 | 63.59 | 63.10 | 63.24 | 116,524 | +0.93(+1.50%) |
Jun 22, 2021 | 62.14 | 62.37 | 62.08 | 62.31 | 120,622 | -0.31(-0.49%) |
Jun 21, 2021 | 62.42 | 62.61 | 62.01 | 62.61 | 156,032 | +0.08(+0.12%) |
Jun 18, 2021 | 62.61 | 62.78 | 62.38 | 62.54 | 53,096 | +0.03(+0.05%) |
Jun 17, 2021 | 61.83 | 62.59 | 61.83 | 62.51 | 141,375 | +1.12(+1.82%) |
Jun 16, 2021 | 61.88 | 62.06 | 61.03 | 61.39 | 48,101 | -1.27(-2.03%) |
Jun 15, 2021 | 63.30 | 63.30 | 62.66 | 62.66 | 116,483 | -1.11(-1.74%) |
Jun 14, 2021 | 63.44 | 63.82 | 63.35 | 63.77 | 112,148 | +0.32(+0.50%) |
Jun 11, 2021 | 63.62 | 63.62 | 63.27 | 63.45 | 91,175 | -0.27(-0.42%) |
Jun 10, 2021 | 63.26 | 63.75 | 63.26 | 63.72 | 195,639 | +0.71(+1.13%) |
Jun 09, 2021 | 63.19 | 63.60 | 62.99 | 63.01 | 131,036 | -0.02(-0.03%) |
Jun 08, 2021 | 63.35 | 63.38 | 62.79 | 63.03 | 199,583 | -0.41(-0.65%) |
Jun 07, 2021 | 63.52 | 63.52 | 63.01 | 63.44 | 96,074 | -0.62(-0.96%) |
Jun 04, 2021 | 63.77 | 64.17 | 63.77 | 64.06 | 81,438 | +0.70(+1.11%) |
Jun 03, 2021 | 63.76 | 63.79 | 63.29 | 63.36 | 258,529 | -1.56(-2.40%) |
Jun 02, 2021 | 65.07 | 65.07 | 64.64 | 64.92 | 83,041 | -0.39(-0.59%) |
Jun 01, 2021 | 65.24 | 65.44 | 64.80 | 65.30 | 138,247 | +1.88(+2.96%) |
May 28, 2021 | 62.95 | 63.57 | 62.95 | 63.42 | 94,669 | -0.01(-0.02%) |
May 27, 2021 | 63.63 | 63.63 | 63.15 | 63.43 | 334,890 | -0.10(-0.15%) |
May 26, 2021 | 63.42 | 63.58 | 63.30 | 63.53 | 336,604 | +0.33(+0.52%) |
May 25, 2021 | 63.07 | 63.39 | 62.99 | 63.20 | 152,998 | +1.52(+2.47%) |
May 24, 2021 | 61.55 | 61.90 | 61.43 | 61.68 | 164,017 | +0.37(+0.60%) |
May 21, 2021 | 61.92 | 61.96 | 61.31 | 61.31 | 313,861 | -1.06(-1.70%) |
May 20, 2021 | 61.95 | 62.46 | 61.95 | 62.37 | 186,312 | +0.77(+1.25%) |
May 19, 2021 | 60.69 | 61.65 | 60.34 | 61.60 | 209,343 | +0.29(+0.47%) |
May 18, 2021 | 61.36 | 61.79 | 61.11 | 61.31 | 254,088 | +0.42(+0.70%) |
May 17, 2021 | 60.49 | 61.05 | 60.49 | 60.89 | 183,968 | +0.70(+1.17%) |
May 14, 2021 | 59.37 | 60.31 | 59.29 | 60.19 | 118,632 | +1.67(+2.85%) |
May 13, 2021 | 59.71 | 59.75 | 58.31 | 58.52 | 379,341 | -1.03(-1.73%) |
May 12, 2021 | 60.03 | 60.37 | 59.43 | 59.55 | 210,412 | -0.71(-1.18%) |
May 11, 2021 | 58.90 | 60.45 | 58.81 | 60.26 | 1,095,559 | +0.37(+0.61%) |
May 10, 2021 | 60.98 | 61.10 | 59.85 | 59.90 | 227,023 | -2.11(-3.40%) |
May 07, 2021 | 62.13 | 62.41 | 61.82 | 62.01 | 64,387 | -0.29(-0.46%) |
May 06, 2021 | 62.29 | 62.55 | 61.97 | 62.30 | 65,239 | -0.23(-0.37%) |
May 05, 2021 | 62.72 | 62.99 | 62.45 | 62.53 | 120,354 | -0.13(-0.22%) |
May 04, 2021 | 63.15 | 63.36 | 62.27 | 62.66 | 109,941 | -0.77(-1.21%) |