Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.12 | 59.42 | 57.70 | 58.03 | 2,072,562 | -0.82(-1.39%) |
Jul 29, 2021 | 60.29 | 60.50 | 58.82 | 58.85 | 1,423,219 | -0.81(-1.36%) |
Jul 28, 2021 | 59.90 | 60.20 | 58.32 | 59.66 | 1,586,229 | +0.34(+0.57%) |
Jul 27, 2021 | 60.34 | 60.49 | 59.08 | 59.32 | 1,552,326 | -1.24(-2.05%) |
Jul 26, 2021 | 58.26 | 60.66 | 58.26 | 60.56 | 2,326,599 | +2.31(+3.97%) |
Jul 23, 2021 | 58.86 | 59.48 | 57.74 | 58.25 | 1,920,049 | +0.27(+0.47%) |
Jul 22, 2021 | 56.86 | 58.98 | 55.40 | 57.98 | 4,906,927 | +0.39(+0.68%) |
Jul 21, 2021 | 56.33 | 58.22 | 56.26 | 57.59 | 2,654,605 | +2.11(+3.80%) |
Jul 20, 2021 | 52.82 | 55.91 | 52.58 | 55.48 | 2,403,016 | +2.65(+5.02%) |
Jul 19, 2021 | 52.62 | 53.71 | 51.75 | 52.83 | 3,103,810 | -1.79(-3.28%) |
Jul 16, 2021 | 57.50 | 57.62 | 54.36 | 54.62 | 2,810,241 | -2.29(-4.02%) |
Jul 15, 2021 | 57.09 | 58.00 | 56.01 | 56.91 | 1,938,490 | -0.64(-1.11%) |
Jul 14, 2021 | 58.50 | 59.39 | 57.21 | 57.55 | 1,533,581 | -0.07(-0.12%) |
Jul 13, 2021 | 59.03 | 59.10 | 57.47 | 57.62 | 1,809,821 | -2.05(-3.44%) |
Jul 12, 2021 | 58.82 | 59.80 | 58.07 | 59.67 | 1,297,400 | +0.29(+0.49%) |
Jul 09, 2021 | 58.65 | 59.59 | 58.27 | 59.38 | 1,213,538 | +1.60(+2.77%) |
Jul 08, 2021 | 56.50 | 58.73 | 55.93 | 57.78 | 1,830,717 | +0.16(+0.28%) |
Jul 07, 2021 | 58.99 | 59.63 | 57.22 | 57.62 | 2,207,495 | -1.57(-2.65%) |
Jul 06, 2021 | 60.74 | 61.09 | 58.94 | 59.19 | 1,452,296 | -1.52(-2.50%) |
Jul 02, 2021 | 61.69 | 61.75 | 60.41 | 60.71 | 1,196,652 | -0.72(-1.17%) |
Jul 01, 2021 | 60.86 | 61.55 | 60.46 | 61.43 | 2,293,600 | +1.12(+1.86%) |
Jun 30, 2021 | 60.01 | 60.62 | 59.83 | 60.31 | 4,112,542 | +0.18(+0.30%) |
Jun 29, 2021 | 61.27 | 61.63 | 59.85 | 60.13 | 3,914,776 | -1.32(-2.15%) |
Jun 28, 2021 | 62.45 | 62.69 | 60.52 | 61.45 | 2,038,624 | -1.82(-2.88%) |
Jun 25, 2021 | 63.42 | 63.71 | 62.91 | 63.27 | 1,693,696 | -0.28(-0.44%) |
Jun 24, 2021 | 64.19 | 64.40 | 63.06 | 63.55 | 1,281,493 | -0.23(-0.36%) |
Jun 23, 2021 | 64.30 | 64.49 | 63.74 | 63.78 | 1,495,184 | -0.43(-0.67%) |
Jun 22, 2021 | 64.61 | 64.97 | 63.10 | 64.21 | 1,818,020 | -0.81(-1.25%) |
Jun 21, 2021 | 63.79 | 65.16 | 63.60 | 65.02 | 1,516,782 | +1.71(+2.70%) |
Jun 18, 2021 | 62.43 | 64.13 | 62.01 | 63.31 | 3,409,984 | +0.67(+1.07%) |
Jun 17, 2021 | 64.18 | 64.51 | 61.88 | 62.64 | 1,720,210 | -1.29(-2.02%) |
Jun 16, 2021 | 64.40 | 64.91 | 63.62 | 63.93 | 1,306,638 | -0.40(-0.62%) |
Jun 15, 2021 | 64.71 | 64.94 | 63.54 | 64.33 | 1,720,903 | -0.12(-0.19%) |
Jun 14, 2021 | 65.12 | 65.75 | 64.27 | 64.45 | 1,941,613 | -1.03(-1.57%) |
Jun 11, 2021 | 64.86 | 65.83 | 63.43 | 65.48 | 2,844,159 | +0.58(+0.89%) |
Jun 10, 2021 | 67.01 | 67.01 | 64.75 | 64.90 | 1,488,723 | -0.72(-1.10%) |
Jun 09, 2021 | 66.60 | 66.66 | 65.50 | 65.62 | 1,009,732 | -0.68(-1.03%) |
Jun 08, 2021 | 66.00 | 66.94 | 65.17 | 66.30 | 1,270,366 | +0.74(+1.13%) |
Jun 07, 2021 | 65.91 | 66.39 | 65.26 | 65.56 | 1,093,615 | +0.11(+0.17%) |
Jun 04, 2021 | 65.78 | 66.17 | 64.82 | 65.45 | 1,267,524 | -0.01(-0.02%) |
Jun 03, 2021 | 66.83 | 67.34 | 65.33 | 65.46 | 2,203,797 | -2.38(-3.51%) |
Jun 02, 2021 | 69.84 | 69.85 | 67.54 | 67.84 | 1,875,287 | -1.70(-2.44%) |
Jun 01, 2021 | 69.93 | 70.90 | 68.91 | 69.54 | 1,556,603 | +0.34(+0.49%) |
May 28, 2021 | 70.35 | 70.38 | 68.95 | 69.20 | 1,159,143 | -1.23(-1.75%) |
May 27, 2021 | 70.14 | 70.61 | 69.39 | 70.43 | 856,157 | +0.79(+1.13%) |
May 26, 2021 | 68.77 | 69.95 | 68.63 | 69.64 | 1,143,475 | +1.39(+2.04%) |
May 25, 2021 | 68.96 | 70.30 | 68.10 | 68.25 | 1,780,981 | -1.00(-1.44%) |
May 24, 2021 | 68.43 | 69.36 | 67.75 | 69.25 | 792,639 | +1.18(+1.73%) |
May 21, 2021 | 68.88 | 69.30 | 68.00 | 68.07 | 1,083,490 | -0.36(-0.53%) |
May 20, 2021 | 69.88 | 69.88 | 67.53 | 68.43 | 833,650 | -0.90(-1.30%) |
May 19, 2021 | 69.29 | 69.77 | 68.00 | 69.33 | 953,036 | -0.96(-1.37%) |
May 18, 2021 | 72.00 | 72.92 | 70.29 | 70.29 | 1,456,965 | -1.38(-1.93%) |
May 17, 2021 | 69.20 | 71.87 | 68.53 | 71.67 | 2,057,829 | +1.83(+2.62%) |
May 14, 2021 | 68.08 | 70.25 | 68.08 | 69.84 | 1,454,250 | +2.68(+3.99%) |
May 13, 2021 | 65.40 | 67.66 | 65.25 | 67.16 | 1,592,191 | +2.39(+3.69%) |
May 12, 2021 | 65.23 | 66.49 | 64.55 | 64.77 | 1,809,261 | -0.77(-1.17%) |
May 11, 2021 | 65.19 | 66.05 | 63.64 | 65.54 | 1,279,848 | -1.55(-2.31%) |
May 10, 2021 | 68.00 | 68.53 | 67.03 | 67.09 | 814,309 | -0.81(-1.19%) |
May 07, 2021 | 66.50 | 68.57 | 66.50 | 67.90 | 829,281 | +0.86(+1.28%) |
May 06, 2021 | 67.02 | 67.40 | 65.78 | 67.04 | 1,014,725 | +0.13(+0.19%) |
May 05, 2021 | 66.88 | 67.80 | 65.98 | 66.91 | 1,160,097 | +0.35(+0.53%) |
May 04, 2021 | 68.12 | 68.89 | 65.87 | 66.56 | 1,887,770 | -2.13(-3.10%) |