Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.67 | 61.24 | 59.91 | 60.17 | 558,195 | -0.52(-0.86%) |
Jul 29, 2021 | 61.00 | 61.27 | 60.31 | 60.69 | 220,640 | -0.12(-0.19%) |
Jul 28, 2021 | 60.70 | 61.13 | 60.08 | 60.81 | 233,311 | +0.28(+0.46%) |
Jul 27, 2021 | 59.91 | 60.92 | 59.66 | 60.53 | 230,550 | +0.51(+0.84%) |
Jul 26, 2021 | 60.35 | 60.59 | 59.84 | 60.03 | 233,286 | -0.15(-0.25%) |
Jul 23, 2021 | 59.39 | 60.24 | 59.15 | 60.18 | 173,586 | +1.18(+2.01%) |
Jul 22, 2021 | 59.44 | 59.71 | 58.84 | 58.99 | 347,642 | -0.70(-1.18%) |
Jul 21, 2021 | 60.70 | 61.01 | 59.65 | 59.70 | 229,045 | -0.71(-1.18%) |
Jul 20, 2021 | 58.99 | 60.82 | 58.99 | 60.41 | 397,617 | +1.38(+2.34%) |
Jul 19, 2021 | 60.18 | 60.62 | 58.39 | 59.03 | 389,636 | -1.88(-3.08%) |
Jul 16, 2021 | 60.55 | 61.40 | 60.54 | 60.91 | 353,639 | +0.54(+0.90%) |
Jul 15, 2021 | 58.95 | 60.45 | 58.83 | 60.36 | 362,617 | +1.25(+2.12%) |
Jul 14, 2021 | 58.83 | 59.63 | 58.56 | 59.11 | 246,865 | +0.33(+0.56%) |
Jul 13, 2021 | 59.21 | 59.33 | 58.67 | 58.78 | 249,701 | -0.64(-1.08%) |
Jul 12, 2021 | 59.08 | 59.48 | 58.71 | 59.42 | 238,284 | +0.13(+0.23%) |
Jul 09, 2021 | 58.67 | 59.37 | 58.52 | 59.29 | 265,380 | +0.93(+1.60%) |
Jul 08, 2021 | 58.25 | 58.78 | 58.08 | 58.35 | 238,276 | -0.35(-0.59%) |
Jul 07, 2021 | 58.01 | 58.82 | 57.97 | 58.70 | 226,881 | +0.45(+0.78%) |
Jul 06, 2021 | 58.52 | 58.74 | 57.15 | 58.25 | 430,948 | -0.25(-0.43%) |
Jul 02, 2021 | 59.08 | 59.16 | 58.43 | 58.50 | 192,344 | -0.39(-0.66%) |
Jul 01, 2021 | 58.62 | 59.29 | 58.34 | 58.89 | 290,651 | +0.52(+0.88%) |
Jun 30, 2021 | 58.30 | 58.67 | 57.70 | 58.37 | 373,822 | +0.00(+0.00%) |
Jun 29, 2021 | 59.84 | 59.96 | 58.33 | 58.37 | 382,916 | -1.63(-2.71%) |
Jun 28, 2021 | 60.34 | 60.60 | 59.91 | 60.00 | 368,362 | -0.46(-0.76%) |
Jun 25, 2021 | 60.06 | 60.70 | 59.94 | 60.46 | 949,078 | +0.35(+0.58%) |
Jun 24, 2021 | 59.79 | 60.26 | 59.23 | 60.12 | 503,712 | +0.41(+0.69%) |
Jun 23, 2021 | 60.95 | 60.95 | 59.67 | 59.71 | 521,658 | -1.29(-2.11%) |
Jun 22, 2021 | 61.76 | 61.91 | 60.93 | 61.00 | 430,679 | -0.86(-1.39%) |
Jun 21, 2021 | 60.26 | 62.05 | 60.19 | 61.86 | 560,379 | +1.74(+2.90%) |
Jun 18, 2021 | 61.87 | 61.87 | 60.10 | 60.12 | 1,212,250 | -2.08(-3.35%) |
Jun 17, 2021 | 62.20 | 62.53 | 61.84 | 62.20 | 606,071 | -0.02(-0.03%) |
Jun 16, 2021 | 62.30 | 62.44 | 61.48 | 62.21 | 737,756 | +0.12(+0.19%) |
Jun 15, 2021 | 61.62 | 62.31 | 61.58 | 62.10 | 333,014 | +0.34(+0.55%) |
Jun 14, 2021 | 61.99 | 62.20 | 61.34 | 61.76 | 449,204 | -0.20(-0.33%) |
Jun 11, 2021 | 61.55 | 61.97 | 61.20 | 61.97 | 386,003 | +0.46(+0.75%) |
Jun 10, 2021 | 61.50 | 61.65 | 61.15 | 61.50 | 285,096 | +0.09(+0.14%) |
Jun 09, 2021 | 61.34 | 61.48 | 60.84 | 61.41 | 292,037 | +0.25(+0.41%) |
Jun 08, 2021 | 61.31 | 61.31 | 60.75 | 61.16 | 277,308 | +0.03(+0.04%) |
Jun 07, 2021 | 61.03 | 61.43 | 60.84 | 61.14 | 424,422 | +0.24(+0.39%) |
Jun 04, 2021 | 60.64 | 61.08 | 60.47 | 60.90 | 745,594 | +0.51(+0.84%) |
Jun 03, 2021 | 58.98 | 60.52 | 58.71 | 60.39 | 604,148 | +1.09(+1.83%) |
Jun 02, 2021 | 58.88 | 59.47 | 58.35 | 59.31 | 565,369 | +0.63(+1.08%) |
Jun 01, 2021 | 58.67 | 58.74 | 58.11 | 58.67 | 330,070 | +0.16(+0.27%) |
May 28, 2021 | 58.27 | 58.54 | 58.06 | 58.51 | 306,986 | +0.39(+0.67%) |
May 27, 2021 | 58.59 | 58.70 | 58.10 | 58.12 | 333,212 | -0.27(-0.46%) |
May 26, 2021 | 58.27 | 58.88 | 58.15 | 58.39 | 425,451 | -0.12(-0.20%) |
May 25, 2021 | 58.61 | 58.79 | 57.91 | 58.51 | 439,798 | -0.23(-0.39%) |
May 24, 2021 | 58.93 | 59.13 | 58.35 | 58.74 | 324,241 | -0.12(-0.20%) |
May 21, 2021 | 58.96 | 59.34 | 58.55 | 58.85 | 1,115,117 | -0.04(-0.06%) |
May 20, 2021 | 58.09 | 59.12 | 58.04 | 58.89 | 434,969 | +0.85(+1.47%) |
May 19, 2021 | 58.02 | 58.14 | 57.55 | 58.03 | 405,717 | -0.30(-0.52%) |
May 18, 2021 | 58.74 | 58.81 | 58.30 | 58.34 | 285,386 | -0.40(-0.68%) |
May 17, 2021 | 59.67 | 59.69 | 58.47 | 58.74 | 324,528 | -0.89(-1.50%) |
May 14, 2021 | 59.32 | 59.93 | 58.95 | 59.63 | 494,765 | +0.53(+0.90%) |
May 13, 2021 | 57.59 | 59.48 | 57.40 | 59.10 | 402,439 | +1.49(+2.59%) |
May 12, 2021 | 59.21 | 59.32 | 57.56 | 57.61 | 304,123 | -1.68(-2.84%) |
May 11, 2021 | 60.09 | 60.42 | 58.93 | 59.30 | 493,946 | -1.44(-2.37%) |
May 10, 2021 | 60.54 | 61.43 | 60.52 | 60.73 | 247,449 | +0.22(+0.36%) |
May 07, 2021 | 60.09 | 60.88 | 59.88 | 60.51 | 225,358 | +0.19(+0.31%) |
May 06, 2021 | 59.77 | 60.33 | 59.43 | 60.33 | 329,550 | +0.86(+1.45%) |
May 05, 2021 | 59.52 | 60.60 | 58.48 | 59.46 | 471,069 | -1.08(-1.79%) |
May 04, 2021 | 60.94 | 61.18 | 60.36 | 60.55 | 286,908 | -0.30(-0.49%) |