Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.36 | 61.44 | 59.75 | 60.10 | 1,544,795 | -0.64(-1.05%) |
Jul 29, 2021 | 60.52 | 61.20 | 59.99 | 60.74 | 1,679,565 | +0.87(+1.45%) |
Jul 28, 2021 | 59.69 | 60.54 | 58.55 | 59.87 | 1,481,784 | +0.67(+1.14%) |
Jul 27, 2021 | 58.47 | 59.61 | 58.08 | 59.19 | 908,141 | -0.10(-0.18%) |
Jul 26, 2021 | 59.06 | 60.13 | 58.93 | 59.30 | 1,107,349 | +0.64(+1.09%) |
Jul 23, 2021 | 59.52 | 60.22 | 58.50 | 58.66 | 1,456,912 | -0.09(-0.15%) |
Jul 22, 2021 | 59.68 | 59.76 | 58.16 | 58.75 | 1,066,027 | -1.11(-1.86%) |
Jul 21, 2021 | 57.91 | 61.09 | 57.91 | 59.86 | 1,723,829 | +2.39(+4.16%) |
Jul 20, 2021 | 55.33 | 58.56 | 55.33 | 57.47 | 2,128,072 | +1.86(+3.35%) |
Jul 19, 2021 | 56.61 | 57.22 | 55.20 | 55.61 | 1,876,547 | -2.74(-4.70%) |
Jul 16, 2021 | 60.88 | 60.97 | 58.16 | 58.35 | 1,571,541 | -2.07(-3.42%) |
Jul 15, 2021 | 59.36 | 60.94 | 58.93 | 60.41 | 1,130,463 | +0.39(+0.64%) |
Jul 14, 2021 | 60.46 | 61.38 | 58.56 | 60.03 | 1,699,483 | -0.32(-0.52%) |
Jul 13, 2021 | 60.81 | 61.01 | 59.67 | 60.34 | 1,232,737 | -0.74(-1.22%) |
Jul 12, 2021 | 59.70 | 61.40 | 59.14 | 61.09 | 1,047,892 | +0.47(+0.78%) |
Jul 09, 2021 | 59.62 | 60.74 | 58.99 | 60.61 | 1,570,538 | +2.42(+4.15%) |
Jul 08, 2021 | 58.28 | 59.02 | 57.66 | 58.20 | 1,747,841 | -1.38(-2.32%) |
Jul 07, 2021 | 59.57 | 60.53 | 59.18 | 59.58 | 1,974,735 | -0.88(-1.46%) |
Jul 06, 2021 | 62.24 | 62.24 | 59.93 | 60.46 | 1,367,729 | -2.32(-3.69%) |
Jul 02, 2021 | 62.91 | 63.15 | 62.14 | 62.78 | 1,029,406 | -0.39(-0.62%) |
Jul 01, 2021 | 63.09 | 63.47 | 62.38 | 63.18 | 1,079,832 | +0.74(+1.18%) |
Jun 30, 2021 | 61.97 | 62.74 | 61.93 | 62.44 | 885,831 | +0.28(+0.45%) |
Jun 29, 2021 | 63.33 | 63.77 | 61.81 | 62.16 | 768,180 | -0.63(-1.00%) |
Jun 28, 2021 | 64.07 | 64.14 | 62.52 | 62.79 | 1,135,867 | -1.70(-2.63%) |
Jun 25, 2021 | 63.88 | 64.79 | 63.20 | 64.49 | 2,142,723 | +1.12(+1.77%) |
Jun 24, 2021 | 62.81 | 63.69 | 62.30 | 63.37 | 1,406,591 | +0.84(+1.34%) |
Jun 23, 2021 | 62.28 | 63.15 | 62.00 | 62.53 | 1,075,141 | +0.66(+1.06%) |
Jun 22, 2021 | 61.76 | 62.47 | 60.92 | 61.87 | 1,003,740 | +0.00(+0.00%) |
Jun 21, 2021 | 60.49 | 61.92 | 60.29 | 61.87 | 1,402,645 | +2.26(+3.79%) |
Jun 18, 2021 | 60.07 | 60.82 | 59.12 | 59.61 | 3,680,608 | -1.69(-2.76%) |
Jun 17, 2021 | 65.73 | 65.80 | 61.28 | 61.30 | 2,453,256 | -3.93(-6.02%) |
Jun 16, 2021 | 63.36 | 65.98 | 62.45 | 65.23 | 3,084,593 | +1.33(+2.08%) |
Jun 15, 2021 | 63.38 | 64.53 | 62.98 | 63.90 | 1,259,139 | +0.69(+1.09%) |
Jun 14, 2021 | 64.03 | 64.54 | 62.68 | 63.21 | 1,991,186 | -0.78(-1.22%) |
Jun 11, 2021 | 64.17 | 64.72 | 63.73 | 63.99 | 2,645,395 | +0.03(+0.05%) |
Jun 10, 2021 | 66.90 | 67.13 | 63.84 | 63.96 | 1,823,470 | -2.05(-3.10%) |
Jun 09, 2021 | 66.06 | 66.61 | 65.48 | 66.00 | 1,835,836 | -0.92(-1.37%) |
Jun 08, 2021 | 66.70 | 67.31 | 65.71 | 66.92 | 1,832,385 | -0.45(-0.67%) |
Jun 07, 2021 | 67.87 | 68.04 | 66.95 | 67.37 | 1,383,875 | -0.22(-0.32%) |
Jun 04, 2021 | 68.15 | 68.15 | 66.73 | 67.59 | 1,442,673 | -0.41(-0.60%) |
Jun 03, 2021 | 68.04 | 68.93 | 67.77 | 68.00 | 1,990,656 | -0.04(-0.06%) |
Jun 02, 2021 | 68.89 | 68.89 | 67.64 | 68.04 | 1,219,224 | -0.48(-0.70%) |
Jun 01, 2021 | 68.94 | 69.25 | 68.06 | 68.52 | 1,355,145 | +0.45(+0.66%) |
May 28, 2021 | 68.31 | 68.34 | 67.34 | 68.07 | 1,048,138 | -0.19(-0.28%) |
May 27, 2021 | 68.19 | 68.37 | 67.45 | 68.26 | 1,291,538 | +1.38(+2.06%) |
May 26, 2021 | 65.79 | 66.97 | 65.66 | 66.88 | 1,059,490 | +1.12(+1.70%) |
May 25, 2021 | 67.24 | 68.08 | 65.74 | 65.76 | 1,827,124 | -1.23(-1.84%) |
May 24, 2021 | 67.29 | 67.64 | 66.58 | 66.99 | 1,339,852 | -0.33(-0.49%) |
May 21, 2021 | 66.90 | 68.03 | 66.87 | 67.32 | 1,195,227 | +0.90(+1.36%) |
May 20, 2021 | 66.83 | 66.97 | 65.73 | 66.42 | 1,068,478 | -0.44(-0.66%) |
May 19, 2021 | 66.66 | 66.91 | 65.24 | 66.86 | 1,886,115 | -0.63(-0.94%) |
May 18, 2021 | 68.69 | 69.20 | 67.42 | 67.49 | 1,741,069 | -1.58(-2.28%) |
May 17, 2021 | 68.39 | 69.21 | 67.82 | 69.07 | 1,150,711 | +0.19(+0.28%) |
May 14, 2021 | 68.03 | 69.07 | 67.84 | 68.88 | 1,155,537 | +1.12(+1.65%) |
May 13, 2021 | 65.51 | 68.20 | 65.41 | 67.76 | 1,367,186 | +1.65(+2.49%) |
May 12, 2021 | 68.01 | 68.47 | 65.78 | 66.12 | 1,927,238 | -0.73(-1.09%) |
May 11, 2021 | 67.51 | 68.93 | 66.56 | 66.84 | 1,848,331 | -0.62(-0.91%) |
May 10, 2021 | 68.93 | 69.24 | 67.43 | 67.46 | 1,557,436 | -0.69(-1.01%) |
May 07, 2021 | 66.32 | 68.35 | 65.91 | 68.14 | 1,443,770 | +0.45(+0.67%) |
May 06, 2021 | 67.31 | 67.71 | 66.55 | 67.69 | 1,730,810 | +0.37(+0.55%) |
May 05, 2021 | 67.08 | 68.17 | 65.41 | 67.32 | 1,742,916 | +0.91(+1.37%) |
May 04, 2021 | 64.17 | 66.44 | 63.59 | 66.41 | 1,834,352 | +1.41(+2.17%) |