Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.76 | 61.99 | 61.70 | 61.85 | 231,239 | -0.30(-0.48%) |
Jul 29, 2021 | 62.15 | 62.18 | 61.96 | 62.15 | 124,001 | +0.01(+0.02%) |
Jul 28, 2021 | 61.47 | 62.15 | 61.47 | 62.14 | 194,700 | +1.08(+1.77%) |
Jul 27, 2021 | 61.07 | 61.09 | 60.57 | 61.06 | 739,206 | -0.75(-1.21%) |
Jul 26, 2021 | 61.71 | 61.91 | 61.52 | 61.81 | 191,801 | -0.62(-0.99%) |
Jul 23, 2021 | 62.35 | 62.50 | 62.22 | 62.43 | 211,125 | -0.45(-0.72%) |
Jul 22, 2021 | 62.89 | 62.95 | 62.71 | 62.88 | 150,759 | +0.01(+0.02%) |
Jul 21, 2021 | 62.45 | 62.95 | 62.28 | 62.87 | 241,724 | +0.07(+0.11%) |
Jul 20, 2021 | 62.34 | 62.92 | 62.34 | 62.80 | 166,425 | +0.32(+0.51%) |
Jul 19, 2021 | 62.37 | 62.69 | 62.30 | 62.48 | 148,160 | -0.61(-0.97%) |
Jul 16, 2021 | 63.39 | 63.61 | 63.06 | 63.09 | 111,075 | -0.39(-0.61%) |
Jul 15, 2021 | 63.40 | 63.62 | 63.37 | 63.48 | 466,373 | +0.09(+0.14%) |
Jul 14, 2021 | 63.45 | 63.51 | 63.26 | 63.39 | 122,704 | +0.29(+0.46%) |
Jul 13, 2021 | 63.18 | 63.47 | 63.10 | 63.10 | 174,344 | -0.05(-0.08%) |
Jul 12, 2021 | 62.99 | 63.18 | 62.91 | 63.15 | 121,814 | -0.03(-0.05%) |
Jul 09, 2021 | 62.89 | 63.33 | 62.89 | 63.18 | 146,216 | +0.74(+1.19%) |
Jul 08, 2021 | 62.37 | 62.68 | 62.37 | 62.44 | 112,012 | -0.88(-1.39%) |
Jul 07, 2021 | 63.56 | 63.61 | 63.15 | 63.32 | 128,047 | +0.12(+0.19%) |
Jul 06, 2021 | 63.39 | 63.47 | 63.01 | 63.20 | 194,811 | -0.62(-0.97%) |
Jul 02, 2021 | 63.64 | 63.90 | 63.58 | 63.82 | 346,948 | -0.20(-0.31%) |
Jul 01, 2021 | 64.16 | 64.17 | 63.82 | 64.02 | 110,487 | -0.14(-0.22%) |
Jun 30, 2021 | 63.97 | 64.21 | 63.97 | 64.16 | 576,067 | -0.21(-0.33%) |
Jun 29, 2021 | 63.99 | 64.40 | 63.99 | 64.37 | 191,050 | -0.02(-0.03%) |
Jun 28, 2021 | 64.22 | 64.41 | 64.10 | 64.39 | 279,351 | +0.03(+0.05%) |
Jun 25, 2021 | 64.39 | 64.49 | 64.19 | 64.36 | 153,121 | +0.27(+0.42%) |
Jun 24, 2021 | 63.94 | 64.18 | 63.87 | 64.09 | 260,021 | +0.28(+0.44%) |
Jun 23, 2021 | 63.87 | 64.09 | 63.78 | 63.81 | 158,509 | +0.23(+0.36%) |
Jun 22, 2021 | 63.53 | 63.70 | 63.35 | 63.58 | 991,728 | -0.31(-0.49%) |
Jun 21, 2021 | 63.50 | 63.89 | 63.38 | 63.89 | 279,225 | +0.27(+0.42%) |
Jun 18, 2021 | 63.82 | 63.97 | 63.53 | 63.62 | 158,501 | -0.36(-0.56%) |
Jun 17, 2021 | 63.93 | 64.19 | 63.87 | 63.98 | 198,764 | +0.26(+0.41%) |
Jun 16, 2021 | 64.42 | 64.58 | 63.52 | 63.72 | 548,314 | -0.70(-1.09%) |
Jun 15, 2021 | 64.72 | 64.72 | 64.35 | 64.42 | 120,455 | -0.53(-0.82%) |
Jun 14, 2021 | 64.94 | 65.03 | 64.80 | 64.95 | 219,966 | +0.22(+0.34%) |
Jun 11, 2021 | 64.69 | 64.94 | 64.63 | 64.73 | 104,531 | -0.16(-0.25%) |
Jun 10, 2021 | 64.51 | 64.94 | 64.51 | 64.89 | 119,099 | -0.03(-0.05%) |
Jun 09, 2021 | 64.94 | 65.33 | 64.91 | 64.92 | 220,098 | -0.10(-0.15%) |
Jun 08, 2021 | 65.10 | 65.20 | 64.86 | 65.02 | 204,905 | -0.09(-0.14%) |
Jun 07, 2021 | 65.06 | 65.16 | 64.89 | 65.11 | 140,679 | -0.26(-0.40%) |
Jun 04, 2021 | 65.17 | 65.56 | 65.17 | 65.37 | 179,033 | +0.40(+0.62%) |
Jun 03, 2021 | 64.98 | 65.14 | 64.86 | 64.97 | 142,856 | -0.38(-0.58%) |
Jun 02, 2021 | 65.36 | 65.58 | 65.32 | 65.35 | 429,194 | -0.29(-0.44%) |
Jun 01, 2021 | 65.51 | 65.74 | 65.19 | 65.64 | 132,966 | +0.84(+1.30%) |
May 28, 2021 | 64.46 | 64.95 | 64.46 | 64.80 | 130,058 | +0.31(+0.48%) |
May 27, 2021 | 64.54 | 64.75 | 64.36 | 64.49 | 188,847 | -0.10(-0.15%) |
May 26, 2021 | 64.40 | 64.59 | 64.28 | 64.59 | 103,071 | +0.42(+0.65%) |
May 25, 2021 | 63.97 | 64.20 | 63.95 | 64.17 | 111,795 | +0.62(+0.98%) |
May 24, 2021 | 63.30 | 63.59 | 63.30 | 63.55 | 103,991 | +0.28(+0.44%) |
May 21, 2021 | 63.53 | 63.61 | 63.14 | 63.27 | 112,972 | -0.45(-0.71%) |
May 20, 2021 | 63.29 | 63.80 | 63.29 | 63.72 | 98,204 | +0.43(+0.68%) |
May 19, 2021 | 62.93 | 63.54 | 62.93 | 63.29 | 150,938 | -0.26(-0.41%) |
May 18, 2021 | 63.44 | 63.78 | 63.42 | 63.55 | 135,397 | +0.72(+1.15%) |
May 17, 2021 | 62.54 | 62.91 | 62.54 | 62.83 | 136,119 | -0.06(-0.10%) |
May 14, 2021 | 62.54 | 62.91 | 62.54 | 62.89 | 201,278 | +0.74(+1.19%) |
May 13, 2021 | 62.02 | 62.28 | 61.85 | 62.15 | 335,979 | +0.30(+0.49%) |
May 12, 2021 | 62.45 | 62.58 | 61.80 | 61.85 | 531,665 | -1.26(-2.00%) |
May 11, 2021 | 62.55 | 63.22 | 62.54 | 63.11 | 561,825 | -0.48(-0.76%) |
May 10, 2021 | 63.91 | 64.11 | 63.45 | 63.59 | 187,178 | -0.45(-0.69%) |
May 07, 2021 | 63.44 | 64.18 | 63.44 | 64.04 | 233,264 | +0.55(+0.87%) |
May 06, 2021 | 63.12 | 63.49 | 63.07 | 63.49 | 175,114 | +0.51(+0.81%) |
May 05, 2021 | 62.93 | 63.25 | 62.84 | 62.98 | 178,495 | +0.10(+0.16%) |
May 04, 2021 | 62.97 | 63.10 | 62.60 | 62.88 | 753,865 | -0.50(-0.79%) |