Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.82 | 58.84 | 58.16 | 58.16 | 18,294 | -1.53(-2.56%) |
Jul 29, 2021 | 59.73 | 59.73 | 59.45 | 59.69 | 11,151 | +0.21(+0.35%) |
Jul 28, 2021 | 59.27 | 59.60 | 59.20 | 59.48 | 8,253 | +0.61(+1.04%) |
Jul 27, 2021 | 58.78 | 58.88 | 58.50 | 58.87 | 23,470 | +0.01(+0.02%) |
Jul 26, 2021 | 58.89 | 59.03 | 58.75 | 58.86 | 12,856 | -0.06(-0.10%) |
Jul 23, 2021 | 58.86 | 59.07 | 58.78 | 58.92 | 27,816 | +0.60(+1.03%) |
Jul 22, 2021 | 58.77 | 58.83 | 58.32 | 58.32 | 45,093 | +0.02(+0.03%) |
Jul 21, 2021 | 57.82 | 58.30 | 57.71 | 58.30 | 16,824 | +0.46(+0.80%) |
Jul 20, 2021 | 57.86 | 57.95 | 57.48 | 57.84 | 13,829 | +0.40(+0.70%) |
Jul 19, 2021 | 57.76 | 58.26 | 57.14 | 57.44 | 27,940 | -2.69(-4.47%) |
Jul 16, 2021 | 60.18 | 60.39 | 59.98 | 60.12 | 11,880 | +0.06(+0.11%) |
Jul 15, 2021 | 60.10 | 60.24 | 59.93 | 60.06 | 11,943 | +0.15(+0.25%) |
Jul 14, 2021 | 59.85 | 60.28 | 59.74 | 59.91 | 27,057 | -0.42(-0.69%) |
Jul 13, 2021 | 60.35 | 60.61 | 60.29 | 60.33 | 13,759 | -0.18(-0.30%) |
Jul 12, 2021 | 60.06 | 60.53 | 60.06 | 60.51 | 11,442 | +1.46(+2.47%) |
Jul 09, 2021 | 59.11 | 59.11 | 58.89 | 59.05 | 17,632 | -0.44(-0.73%) |
Jul 08, 2021 | 59.44 | 59.54 | 59.26 | 59.48 | 15,032 | -0.65(-1.07%) |
Jul 07, 2021 | 59.73 | 60.21 | 59.44 | 60.13 | 14,951 | +0.37(+0.61%) |
Jul 06, 2021 | 59.74 | 59.90 | 59.36 | 59.76 | 13,277 | -0.80(-1.31%) |
Jul 02, 2021 | 60.36 | 60.75 | 60.32 | 60.56 | 13,767 | -0.32(-0.53%) |
Jul 01, 2021 | 60.51 | 60.97 | 60.51 | 60.88 | 16,083 | +0.14(+0.22%) |
Jun 30, 2021 | 61.12 | 61.19 | 60.44 | 60.75 | 20,771 | -0.45(-0.74%) |
Jun 29, 2021 | 61.16 | 61.30 | 61.02 | 61.20 | 16,703 | -0.35(-0.57%) |
Jun 28, 2021 | 61.66 | 61.67 | 61.30 | 61.55 | 22,782 | -0.22(-0.36%) |
Jun 25, 2021 | 61.47 | 61.77 | 61.36 | 61.77 | 13,278 | -0.09(-0.15%) |
Jun 24, 2021 | 61.39 | 61.88 | 61.39 | 61.86 | 14,038 | +1.32(+2.18%) |
Jun 23, 2021 | 60.73 | 60.85 | 60.51 | 60.54 | 12,133 | -0.04(-0.07%) |
Jun 22, 2021 | 60.40 | 60.69 | 60.19 | 60.58 | 18,390 | +0.93(+1.56%) |
Jun 21, 2021 | 59.25 | 59.67 | 59.18 | 59.65 | 13,221 | +0.90(+1.53%) |
Jun 18, 2021 | 58.38 | 58.91 | 58.23 | 58.75 | 10,600 | -0.87(-1.46%) |
Jun 17, 2021 | 59.35 | 59.67 | 59.24 | 59.62 | 12,759 | -0.31(-0.52%) |
Jun 16, 2021 | 60.24 | 60.59 | 59.81 | 59.93 | 13,330 | +0.25(+0.42%) |
Jun 15, 2021 | 59.78 | 59.78 | 59.48 | 59.68 | 13,772 | -0.08(-0.13%) |
Jun 14, 2021 | 59.50 | 59.76 | 59.49 | 59.76 | 14,429 | +0.39(+0.66%) |
Jun 11, 2021 | 59.50 | 59.50 | 59.22 | 59.37 | 29,840 | -0.16(-0.27%) |
Jun 10, 2021 | 59.65 | 59.85 | 59.21 | 59.53 | 10,646 | -0.60(-0.99%) |
Jun 09, 2021 | 60.47 | 60.47 | 59.99 | 60.13 | 16,027 | +0.02(+0.03%) |
Jun 08, 2021 | 60.26 | 60.38 | 60.05 | 60.11 | 59,720 | +0.21(+0.35%) |
Jun 07, 2021 | 60.05 | 60.38 | 59.76 | 59.90 | 44,803 | +0.50(+0.84%) |
Jun 04, 2021 | 59.29 | 59.59 | 59.27 | 59.40 | 15,591 | +0.27(+0.46%) |
Jun 03, 2021 | 58.83 | 59.13 | 58.64 | 59.13 | 14,173 | -0.89(-1.48%) |
Jun 02, 2021 | 60.26 | 60.29 | 59.94 | 60.02 | 69,367 | +0.03(+0.05%) |
Jun 01, 2021 | 60.03 | 60.15 | 59.69 | 59.99 | 17,603 | +0.16(+0.27%) |
May 28, 2021 | 59.57 | 59.96 | 59.50 | 59.83 | 76,756 | +0.20(+0.34%) |
May 27, 2021 | 59.70 | 59.87 | 59.51 | 59.62 | 32,182 | -0.51(-0.84%) |
May 26, 2021 | 60.09 | 60.49 | 60.07 | 60.13 | 16,628 | +0.09(+0.15%) |
May 25, 2021 | 60.13 | 60.14 | 59.82 | 60.04 | 33,640 | -0.16(-0.27%) |
May 24, 2021 | 60.24 | 60.57 | 60.20 | 60.20 | 66,495 | -0.13(-0.22%) |
May 21, 2021 | 60.51 | 60.59 | 60.24 | 60.33 | 26,305 | -0.49(-0.81%) |
May 20, 2021 | 60.40 | 60.93 | 60.38 | 60.82 | 14,168 | +0.45(+0.75%) |
May 19, 2021 | 60.16 | 60.58 | 60.00 | 60.37 | 15,007 | -0.09(-0.16%) |
May 18, 2021 | 60.27 | 60.50 | 60.23 | 60.46 | 62,158 | +0.17(+0.28%) |
May 17, 2021 | 59.96 | 60.29 | 59.61 | 60.29 | 17,104 | +0.09(+0.15%) |
May 14, 2021 | 59.88 | 60.46 | 59.88 | 60.20 | 59,062 | +0.57(+0.95%) |
May 13, 2021 | 59.35 | 59.78 | 59.26 | 59.63 | 22,948 | +0.72(+1.23%) |
May 12, 2021 | 59.44 | 59.75 | 58.91 | 58.91 | 52,902 | -0.51(-0.85%) |
May 11, 2021 | 59.33 | 59.56 | 59.07 | 59.42 | 60,948 | -0.67(-1.11%) |
May 10, 2021 | 60.27 | 60.62 | 59.90 | 60.09 | 15,578 | -0.45(-0.74%) |
May 07, 2021 | 60.27 | 60.72 | 60.27 | 60.53 | 13,037 | +0.39(+0.65%) |
May 06, 2021 | 59.94 | 60.39 | 59.83 | 60.14 | 20,207 | +1.59(+2.71%) |
May 05, 2021 | 59.07 | 59.15 | 58.43 | 58.55 | 35,788 | +0.20(+0.33%) |
May 04, 2021 | 58.58 | 59.00 | 58.16 | 58.36 | 25,549 | -0.80(-1.35%) |