Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.06 | 60.29 | 59.15 | 59.59 | 2,430 | -0.88(-1.46%) |
Jul 29, 2021 | 61.79 | 61.79 | 60.02 | 60.48 | 1,647 | -0.16(-0.26%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.63 | 60.63 | 1,364 | -0.32(-0.53%) |
Jul 27, 2021 | 61.19 | 62.15 | 60.32 | 60.96 | 2,317 | -0.60(-0.98%) |
Jul 26, 2021 | 61.91 | 63.05 | 61.56 | 61.56 | 1,965 | -0.40(-0.64%) |
Jul 23, 2021 | 63.99 | 63.99 | 61.96 | 61.96 | 1,601 | -0.62(-0.99%) |
Jul 22, 2021 | 61.51 | 62.92 | 61.51 | 62.58 | 6,206 | +0.85(+1.38%) |
Jul 21, 2021 | 62.15 | 62.19 | 61.40 | 61.73 | 5,027 | +0.32(+0.53%) |
Jul 20, 2021 | 60.72 | 63.20 | 60.72 | 61.40 | 12,915 | +1.28(+2.13%) |
Jul 19, 2021 | 61.87 | 62.87 | 59.83 | 60.12 | 4,758 | -1.65(-2.67%) |
Jul 16, 2021 | 63.58 | 63.84 | 61.76 | 61.77 | 7,642 | -1.31(-2.07%) |
Jul 15, 2021 | 63.02 | 63.43 | 62.16 | 63.08 | 10,980 | +0.64(+1.02%) |
Jul 14, 2021 | 61.95 | 63.12 | 61.95 | 62.44 | 10,420 | +0.07(+0.12%) |
Jul 13, 2021 | 64.21 | 64.46 | 62.16 | 62.37 | 18,616 | -1.17(-1.84%) |
Jul 12, 2021 | 63.95 | 64.74 | 63.54 | 63.54 | 3,711 | -0.82(-1.27%) |
Jul 09, 2021 | 64.46 | 65.10 | 64.16 | 64.35 | 6,162 | -0.03(-0.04%) |
Jul 08, 2021 | 64.45 | 64.45 | 64.18 | 64.38 | 4,178 | -0.45(-0.70%) |
Jul 07, 2021 | 65.59 | 65.86 | 64.84 | 64.84 | 5,966 | -0.58(-0.89%) |
Jul 06, 2021 | 66.25 | 66.32 | 65.17 | 65.42 | 5,844 | -0.42(-0.63%) |
Jul 02, 2021 | 67.46 | 67.46 | 65.44 | 65.84 | 11,035 | -1.87(-2.77%) |
Jul 01, 2021 | 66.36 | 68.51 | 66.36 | 67.71 | 27,549 | +1.56(+2.36%) |
Jun 30, 2021 | 64.37 | 68.54 | 64.37 | 66.15 | 28,464 | +1.65(+2.56%) |
Jun 29, 2021 | 65.21 | 66.16 | 64.05 | 64.50 | 5,343 | -0.31(-0.47%) |
Jun 28, 2021 | 65.19 | 66.03 | 63.68 | 64.81 | 8,517 | -1.10(-1.67%) |
Jun 25, 2021 | 64.28 | 66.50 | 63.65 | 65.91 | 102,657 | +1.47(+2.29%) |
Jun 24, 2021 | 64.68 | 65.03 | 64.19 | 64.44 | 7,016 | -0.28(-0.43%) |
Jun 23, 2021 | 65.03 | 65.03 | 63.03 | 64.71 | 7,818 | +0.53(+0.82%) |
Jun 22, 2021 | 63.91 | 65.76 | 63.54 | 64.19 | 4,663 | +0.52(+0.82%) |
Jun 21, 2021 | 64.74 | 65.37 | 63.44 | 63.67 | 5,926 | -0.89(-1.38%) |
Jun 18, 2021 | 63.66 | 64.70 | 63.64 | 64.56 | 13,943 | -0.50(-0.77%) |
Jun 17, 2021 | 66.30 | 66.89 | 64.47 | 65.06 | 4,088 | -0.66(-1.01%) |
Jun 16, 2021 | 63.78 | 67.69 | 63.78 | 65.72 | 5,626 | -0.64(-0.96%) |
Jun 15, 2021 | 65.93 | 66.50 | 64.73 | 66.36 | 4,379 | +1.95(+3.02%) |
Jun 14, 2021 | 64.29 | 66.09 | 63.77 | 64.41 | 4,668 | -0.29(-0.44%) |
Jun 11, 2021 | 72.81 | 72.81 | 62.81 | 64.70 | 40,626 | -2.70(-4.01%) |
Jun 10, 2021 | 64.61 | 67.53 | 64.61 | 67.40 | 22,377 | +2.93(+4.54%) |
Jun 09, 2021 | 65.07 | 65.07 | 63.97 | 64.48 | 4,447 | -1.05(-1.61%) |
Jun 08, 2021 | 65.11 | 65.85 | 65.11 | 65.53 | 9,136 | +0.71(+1.10%) |
Jun 07, 2021 | 63.60 | 65.88 | 63.59 | 64.82 | 4,988 | +1.66(+2.63%) |
Jun 04, 2021 | 62.67 | 63.16 | 60.29 | 63.16 | 12,010 | +0.77(+1.23%) |
Jun 03, 2021 | 62.63 | 63.13 | 62.12 | 62.39 | 6,161 | -0.27(-0.43%) |
Jun 02, 2021 | 61.84 | 62.66 | 61.84 | 62.66 | 4,935 | +1.38(+2.24%) |
Jun 01, 2021 | 60.29 | 62.21 | 60.29 | 61.28 | 10,533 | +1.69(+2.83%) |
May 28, 2021 | 60.68 | 60.84 | 59.31 | 59.59 | 5,028 | -0.87(-1.43%) |
May 27, 2021 | 59.46 | 60.82 | 59.46 | 60.46 | 5,256 | +1.05(+1.77%) |
May 26, 2021 | 59.12 | 59.75 | 58.09 | 59.41 | 8,767 | +0.34(+0.58%) |
May 25, 2021 | 60.72 | 60.72 | 59.07 | 59.07 | 8,016 | -0.32(-0.54%) |
May 24, 2021 | 59.44 | 59.99 | 59.22 | 59.39 | 6,299 | +0.30(+0.52%) |
May 21, 2021 | 60.21 | 60.21 | 58.82 | 59.09 | 6,145 | -0.49(-0.82%) |
May 20, 2021 | 58.19 | 60.81 | 58.19 | 59.58 | 13,076 | +0.92(+1.57%) |
May 19, 2021 | 59.53 | 59.79 | 57.93 | 58.65 | 8,900 | -1.23(-2.05%) |
May 18, 2021 | 61.02 | 61.02 | 59.56 | 59.88 | 2,134 | -0.74(-1.22%) |
May 17, 2021 | 59.03 | 61.29 | 59.03 | 60.62 | 10,794 | +0.75(+1.25%) |
May 14, 2021 | 59.14 | 60.42 | 58.91 | 59.87 | 4,910 | +1.37(+2.33%) |
May 13, 2021 | 58.72 | 59.60 | 57.55 | 58.50 | 7,153 | +1.02(+1.78%) |
May 12, 2021 | 59.99 | 60.23 | 57.48 | 57.48 | 8,036 | -2.01(-3.38%) |
May 11, 2021 | 61.65 | 62.76 | 59.27 | 59.49 | 8,028 | -2.16(-3.50%) |
May 10, 2021 | 62.89 | 63.97 | 61.28 | 61.65 | 13,460 | +0.89(+1.46%) |
May 07, 2021 | 60.82 | 61.37 | 60.56 | 60.77 | 7,983 | -0.06(-0.09%) |
May 06, 2021 | 60.13 | 60.90 | 59.68 | 60.82 | 5,595 | +0.52(+0.86%) |
May 05, 2021 | 60.65 | 60.86 | 59.81 | 60.30 | 7,738 | +0.73(+1.22%) |
May 04, 2021 | 60.41 | 60.41 | 59.58 | 59.58 | 3,843 | -0.78(-1.30%) |