Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.14 | 64.55 | 63.09 | 63.87 | 1,266,488 | +0.16(+0.25%) |
Jul 29, 2021 | 62.92 | 64.65 | 62.33 | 63.71 | 1,634,053 | +1.49(+2.39%) |
Jul 28, 2021 | 60.91 | 62.85 | 60.41 | 62.22 | 2,094,260 | -0.27(-0.43%) |
Jul 27, 2021 | 62.74 | 62.98 | 61.04 | 62.49 | 1,689,748 | +0.01(+0.02%) |
Jul 26, 2021 | 63.15 | 63.48 | 61.67 | 62.48 | 1,238,125 | -1.00(-1.58%) |
Jul 23, 2021 | 62.60 | 63.55 | 61.89 | 63.48 | 1,340,703 | +1.14(+1.83%) |
Jul 22, 2021 | 61.87 | 62.47 | 61.08 | 62.34 | 1,501,419 | +0.74(+1.20%) |
Jul 21, 2021 | 60.47 | 61.78 | 59.32 | 61.60 | 1,094,347 | +1.13(+1.87%) |
Jul 20, 2021 | 58.38 | 61.33 | 58.09 | 60.47 | 1,474,340 | +2.17(+3.72%) |
Jul 19, 2021 | 57.00 | 58.76 | 57.00 | 58.30 | 718,280 | -0.27(-0.46%) |
Jul 16, 2021 | 58.80 | 59.31 | 58.23 | 58.57 | 615,924 | +0.35(+0.60%) |
Jul 15, 2021 | 59.10 | 59.60 | 57.84 | 58.22 | 1,197,947 | -1.13(-1.90%) |
Jul 14, 2021 | 61.40 | 61.98 | 59.27 | 59.35 | 822,010 | -1.45(-2.38%) |
Jul 13, 2021 | 61.50 | 61.92 | 60.34 | 60.80 | 771,297 | -0.87(-1.41%) |
Jul 12, 2021 | 62.40 | 62.98 | 61.31 | 61.67 | 1,456,084 | -0.14(-0.23%) |
Jul 09, 2021 | 61.03 | 61.96 | 60.73 | 61.81 | 1,059,797 | +1.27(+2.10%) |
Jul 08, 2021 | 60.75 | 61.21 | 59.27 | 60.54 | 1,406,562 | -1.76(-2.83%) |
Jul 07, 2021 | 62.37 | 62.86 | 61.05 | 62.30 | 1,819,242 | +0.79(+1.28%) |
Jul 06, 2021 | 59.70 | 61.86 | 59.50 | 61.51 | 1,548,541 | +1.81(+3.03%) |
Jul 02, 2021 | 60.09 | 61.10 | 59.50 | 59.70 | 1,172,841 | +0.05(+0.08%) |
Jul 01, 2021 | 58.21 | 59.71 | 57.80 | 59.65 | 917,241 | +1.23(+2.11%) |
Jun 30, 2021 | 60.29 | 60.34 | 58.38 | 58.42 | 2,074,309 | -2.19(-3.61%) |
Jun 29, 2021 | 59.90 | 60.87 | 59.27 | 60.61 | 1,198,487 | +0.62(+1.03%) |
Jun 28, 2021 | 60.00 | 60.65 | 59.65 | 59.99 | 948,110 | +0.31(+0.52%) |
Jun 25, 2021 | 59.74 | 59.87 | 58.63 | 59.68 | 1,420,791 | +0.02(+0.03%) |
Jun 24, 2021 | 59.50 | 59.98 | 59.03 | 59.66 | 1,361,490 | +0.84(+1.43%) |
Jun 23, 2021 | 58.85 | 59.25 | 58.27 | 58.82 | 1,183,301 | -0.03(-0.05%) |
Jun 22, 2021 | 57.83 | 58.97 | 57.40 | 58.85 | 1,112,886 | +1.08(+1.87%) |
Jun 21, 2021 | 57.21 | 58.99 | 56.41 | 57.77 | 1,755,249 | +0.72(+1.26%) |
Jun 18, 2021 | 56.02 | 57.98 | 55.74 | 57.05 | 2,286,486 | +0.94(+1.68%) |
Jun 17, 2021 | 54.62 | 56.40 | 54.42 | 56.11 | 1,313,868 | +1.11(+2.02%) |
Jun 16, 2021 | 55.13 | 55.90 | 53.84 | 55.00 | 1,335,024 | -0.02(-0.04%) |
Jun 15, 2021 | 56.00 | 56.03 | 54.72 | 55.02 | 1,268,943 | -1.14(-2.03%) |
Jun 14, 2021 | 55.61 | 57.04 | 55.45 | 56.16 | 1,671,392 | +0.72(+1.30%) |
Jun 11, 2021 | 54.56 | 55.47 | 54.20 | 55.44 | 771,841 | +0.97(+1.78%) |
Jun 10, 2021 | 53.02 | 54.58 | 52.55 | 54.47 | 1,053,530 | +1.24(+2.33%) |
Jun 09, 2021 | 54.31 | 54.85 | 53.01 | 53.23 | 944,781 | -0.76(-1.41%) |
Jun 08, 2021 | 52.04 | 54.25 | 51.75 | 53.99 | 3,962,314 | +2.37(+4.59%) |
Jun 07, 2021 | 50.60 | 51.69 | 50.06 | 51.62 | 747,311 | +0.69(+1.35%) |
Jun 04, 2021 | 50.46 | 51.43 | 50.35 | 50.93 | 869,878 | +1.04(+2.08%) |
Jun 03, 2021 | 51.25 | 51.53 | 49.84 | 49.89 | 935,312 | -1.84(-3.56%) |
Jun 02, 2021 | 51.39 | 52.00 | 50.92 | 51.73 | 978,407 | +0.44(+0.86%) |
Jun 01, 2021 | 51.73 | 52.25 | 50.51 | 51.29 | 1,297,157 | -0.45(-0.87%) |
May 28, 2021 | 51.71 | 53.05 | 51.58 | 51.74 | 959,389 | +0.23(+0.45%) |
May 27, 2021 | 51.35 | 51.67 | 50.05 | 51.51 | 1,700,377 | -0.28(-0.54%) |
May 26, 2021 | 51.72 | 52.01 | 51.00 | 51.79 | 1,580,017 | +0.63(+1.23%) |
May 25, 2021 | 50.92 | 51.85 | 50.38 | 51.16 | 1,804,090 | +0.47(+0.93%) |
May 24, 2021 | 49.95 | 50.82 | 49.49 | 50.69 | 1,781,054 | +1.53(+3.11%) |
May 21, 2021 | 49.71 | 50.19 | 49.09 | 49.16 | 1,213,045 | +0.09(+0.18%) |
May 20, 2021 | 47.50 | 49.55 | 47.34 | 49.07 | 1,407,671 | +2.02(+4.29%) |
May 19, 2021 | 46.67 | 47.95 | 46.01 | 47.05 | 1,488,183 | -1.05(-2.18%) |
May 18, 2021 | 46.84 | 49.20 | 46.48 | 48.10 | 1,674,326 | +1.46(+3.13%) |
May 17, 2021 | 44.82 | 46.88 | 44.82 | 46.64 | 1,650,001 | -0.04(-0.09%) |
May 14, 2021 | 45.69 | 46.88 | 44.71 | 46.68 | 1,499,322 | +2.16(+4.85%) |
May 13, 2021 | 45.47 | 45.86 | 43.90 | 44.52 | 1,930,332 | -0.34(-0.76%) |
May 12, 2021 | 42.48 | 45.50 | 42.00 | 44.86 | 3,660,008 | -0.52(-1.15%) |
May 11, 2021 | 43.59 | 46.04 | 43.23 | 45.38 | 1,936,455 | +0.01(+0.02%) |
May 10, 2021 | 46.16 | 46.84 | 44.91 | 45.37 | 1,637,982 | -1.41(-3.01%) |
May 07, 2021 | 47.33 | 48.70 | 46.06 | 46.78 | 1,558,997 | +0.52(+1.12%) |
May 06, 2021 | 47.49 | 47.84 | 45.37 | 46.26 | 1,805,359 | -1.80(-3.75%) |
May 05, 2021 | 48.86 | 50.48 | 47.43 | 48.06 | 1,627,926 | -0.71(-1.46%) |
May 04, 2021 | 50.12 | 50.12 | 47.29 | 48.77 | 1,760,654 | -2.05(-4.03%) |