Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.02 | 62.48 | 60.74 | 61.26 | 2,073,755 | -0.19(-0.31%) |
Jul 29, 2021 | 59.25 | 62.09 | 59.15 | 61.45 | 4,254,555 | +3.22(+5.53%) |
Jul 28, 2021 | 58.54 | 58.69 | 56.40 | 58.23 | 1,697,188 | +0.16(+0.28%) |
Jul 27, 2021 | 57.31 | 58.62 | 56.12 | 58.07 | 1,956,170 | +0.03(+0.05%) |
Jul 26, 2021 | 56.40 | 58.16 | 56.09 | 58.04 | 2,555,097 | +1.88(+3.35%) |
Jul 23, 2021 | 56.69 | 56.95 | 55.39 | 56.16 | 2,111,185 | -0.07(-0.12%) |
Jul 22, 2021 | 56.43 | 56.63 | 55.14 | 56.22 | 2,124,593 | -0.29(-0.50%) |
Jul 21, 2021 | 57.02 | 57.71 | 56.25 | 56.51 | 1,844,623 | +0.32(+0.58%) |
Jul 20, 2021 | 53.44 | 56.71 | 52.18 | 56.19 | 3,518,764 | +1.16(+2.11%) |
Jul 19, 2021 | 55.13 | 55.63 | 53.80 | 55.03 | 2,874,886 | -1.89(-3.32%) |
Jul 16, 2021 | 58.73 | 58.96 | 56.79 | 56.92 | 1,939,898 | -1.65(-2.82%) |
Jul 15, 2021 | 57.66 | 59.86 | 57.64 | 58.57 | 1,659,633 | +0.40(+0.69%) |
Jul 14, 2021 | 59.08 | 59.48 | 57.73 | 58.17 | 1,167,665 | +0.03(+0.05%) |
Jul 13, 2021 | 59.54 | 59.64 | 57.96 | 58.14 | 1,162,160 | -1.60(-2.67%) |
Jul 12, 2021 | 57.89 | 60.05 | 57.42 | 59.74 | 1,977,811 | +1.28(+2.20%) |
Jul 09, 2021 | 58.22 | 59.38 | 57.68 | 58.46 | 1,970,998 | +1.46(+2.57%) |
Jul 08, 2021 | 56.22 | 57.70 | 55.45 | 56.99 | 1,873,952 | -1.20(-2.06%) |
Jul 07, 2021 | 56.49 | 58.69 | 56.19 | 58.19 | 3,006,329 | +2.85(+5.15%) |
Jul 06, 2021 | 58.02 | 58.05 | 54.80 | 55.34 | 2,492,152 | -2.38(-4.12%) |
Jul 02, 2021 | 58.02 | 58.60 | 57.24 | 57.72 | 1,516,102 | -0.18(-0.31%) |
Jul 01, 2021 | 57.44 | 58.33 | 56.65 | 57.90 | 1,973,291 | +1.25(+2.20%) |
Jun 30, 2021 | 55.73 | 56.96 | 55.65 | 56.65 | 1,732,941 | +0.81(+1.45%) |
Jun 29, 2021 | 55.82 | 56.91 | 55.46 | 55.84 | 1,780,401 | +0.36(+0.65%) |
Jun 28, 2021 | 57.61 | 57.65 | 55.08 | 55.48 | 2,325,350 | -1.52(-2.67%) |
Jun 25, 2021 | 57.76 | 57.84 | 56.82 | 57.01 | 2,929,133 | -0.70(-1.21%) |
Jun 24, 2021 | 56.85 | 58.10 | 55.96 | 57.71 | 2,087,164 | +1.22(+2.16%) |
Jun 23, 2021 | 57.91 | 58.26 | 56.29 | 56.49 | 1,999,739 | -0.43(-0.75%) |
Jun 22, 2021 | 56.79 | 57.39 | 56.02 | 56.91 | 1,515,715 | +0.09(+0.17%) |
Jun 21, 2021 | 55.78 | 57.19 | 55.33 | 56.82 | 2,273,256 | +2.09(+3.82%) |
Jun 18, 2021 | 54.80 | 56.21 | 54.51 | 54.73 | 3,808,622 | -1.23(-2.20%) |
Jun 17, 2021 | 59.18 | 59.43 | 54.74 | 55.96 | 3,266,293 | -2.91(-4.95%) |
Jun 16, 2021 | 59.57 | 59.57 | 57.18 | 58.87 | 2,929,466 | -0.92(-1.54%) |
Jun 15, 2021 | 59.47 | 59.96 | 58.08 | 59.79 | 2,324,923 | +0.05(+0.08%) |
Jun 14, 2021 | 61.23 | 61.33 | 59.53 | 59.74 | 2,229,497 | -1.78(-2.89%) |
Jun 11, 2021 | 61.66 | 62.26 | 60.74 | 61.52 | 1,613,218 | +0.62(+1.01%) |
Jun 10, 2021 | 62.19 | 62.34 | 60.49 | 60.90 | 1,873,428 | -0.14(-0.23%) |
Jun 09, 2021 | 62.66 | 63.29 | 61.01 | 61.05 | 3,443,019 | -1.89(-3.01%) |
Jun 08, 2021 | 60.88 | 63.15 | 60.21 | 62.94 | 2,941,498 | +2.20(+3.61%) |
Jun 07, 2021 | 61.26 | 61.61 | 59.50 | 60.74 | 2,194,344 | -0.63(-1.03%) |
Jun 04, 2021 | 61.43 | 61.82 | 60.64 | 61.38 | 1,351,300 | +0.61(+1.00%) |
Jun 03, 2021 | 59.64 | 61.22 | 58.95 | 60.77 | 2,132,056 | +0.44(+0.74%) |
Jun 02, 2021 | 61.04 | 61.04 | 59.72 | 60.33 | 2,158,495 | -0.71(-1.16%) |
Jun 01, 2021 | 61.98 | 62.14 | 59.78 | 61.04 | 2,845,635 | +1.96(+3.32%) |
May 28, 2021 | 58.62 | 59.24 | 57.63 | 59.08 | 2,073,961 | +0.44(+0.76%) |
May 27, 2021 | 59.15 | 59.55 | 58.37 | 58.63 | 4,189,418 | +0.97(+1.69%) |
May 26, 2021 | 56.95 | 57.91 | 56.28 | 57.66 | 2,592,749 | +0.71(+1.25%) |
May 25, 2021 | 58.94 | 59.10 | 56.84 | 56.95 | 2,989,746 | -1.78(-3.03%) |
May 24, 2021 | 58.23 | 59.05 | 57.74 | 58.73 | 2,336,597 | +0.49(+0.85%) |
May 21, 2021 | 58.97 | 59.65 | 58.02 | 58.24 | 2,348,762 | -0.39(-0.66%) |
May 20, 2021 | 58.77 | 58.86 | 57.27 | 58.62 | 2,752,860 | -0.25(-0.42%) |
May 19, 2021 | 57.96 | 58.99 | 56.70 | 58.87 | 2,771,054 | -1.02(-1.71%) |
May 18, 2021 | 60.91 | 61.43 | 59.81 | 59.89 | 1,991,558 | -1.18(-1.94%) |
May 17, 2021 | 59.98 | 61.29 | 59.96 | 61.08 | 3,082,614 | +0.74(+1.22%) |
May 14, 2021 | 59.99 | 60.75 | 59.34 | 60.34 | 3,669,730 | +0.09(+0.14%) |
May 13, 2021 | 57.61 | 60.91 | 57.38 | 60.25 | 3,322,719 | +2.67(+4.63%) |
May 12, 2021 | 60.88 | 61.39 | 57.16 | 57.58 | 3,528,969 | -3.30(-5.42%) |
May 11, 2021 | 59.40 | 61.80 | 58.91 | 60.89 | 3,335,397 | +0.34(+0.56%) |
May 10, 2021 | 61.43 | 62.71 | 60.37 | 60.55 | 3,778,404 | +0.59(+0.98%) |
May 07, 2021 | 58.52 | 60.30 | 57.61 | 59.96 | 3,045,832 | +1.62(+2.77%) |
May 06, 2021 | 57.33 | 58.35 | 56.43 | 58.34 | 2,659,197 | +1.60(+2.82%) |
May 05, 2021 | 56.35 | 57.47 | 55.38 | 56.74 | 2,813,395 | +0.52(+0.93%) |
May 04, 2021 | 53.64 | 56.38 | 53.49 | 56.22 | 3,619,324 | +2.56(+4.78%) |