Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.02 | 59.47 | 58.30 | 58.47 | 76,047 | -0.45(-0.76%) |
Jul 29, 2021 | 58.47 | 59.37 | 58.47 | 58.92 | 54,336 | +0.63(+1.07%) |
Jul 28, 2021 | 57.91 | 58.55 | 57.32 | 58.29 | 52,588 | +0.32(+0.56%) |
Jul 27, 2021 | 57.77 | 58.45 | 57.31 | 57.97 | 36,826 | -0.13(-0.22%) |
Jul 26, 2021 | 58.52 | 59.42 | 57.99 | 58.10 | 45,113 | -0.01(-0.02%) |
Jul 23, 2021 | 57.98 | 58.24 | 57.28 | 58.11 | 36,980 | +0.37(+0.64%) |
Jul 22, 2021 | 58.66 | 58.76 | 57.48 | 57.74 | 45,192 | -1.20(-2.04%) |
Jul 21, 2021 | 58.99 | 59.39 | 58.39 | 58.94 | 70,078 | +0.51(+0.87%) |
Jul 20, 2021 | 58.08 | 59.41 | 57.89 | 58.43 | 119,290 | +0.45(+0.78%) |
Jul 19, 2021 | 57.92 | 58.31 | 56.95 | 57.98 | 87,600 | -0.42(-0.72%) |
Jul 16, 2021 | 58.48 | 59.10 | 58.13 | 58.40 | 63,628 | +0.28(+0.49%) |
Jul 15, 2021 | 58.25 | 59.12 | 57.90 | 58.12 | 68,663 | -0.14(-0.24%) |
Jul 14, 2021 | 57.82 | 58.48 | 57.73 | 58.26 | 48,257 | +0.58(+1.00%) |
Jul 13, 2021 | 58.22 | 59.82 | 57.59 | 57.68 | 69,893 | -0.85(-1.45%) |
Jul 12, 2021 | 58.69 | 59.19 | 58.04 | 58.53 | 54,757 | -0.17(-0.28%) |
Jul 09, 2021 | 57.33 | 58.93 | 56.80 | 58.70 | 84,419 | +1.89(+3.32%) |
Jul 08, 2021 | 56.14 | 56.96 | 55.83 | 56.81 | 68,212 | +0.19(+0.33%) |
Jul 07, 2021 | 55.92 | 57.22 | 55.92 | 56.62 | 73,562 | +0.41(+0.72%) |
Jul 06, 2021 | 56.68 | 56.74 | 55.56 | 56.22 | 89,251 | -0.44(-0.78%) |
Jul 02, 2021 | 57.10 | 57.32 | 56.62 | 56.65 | 55,951 | -0.49(-0.85%) |
Jul 01, 2021 | 57.09 | 57.45 | 56.75 | 57.14 | 122,369 | +0.29(+0.51%) |
Jun 30, 2021 | 55.70 | 57.23 | 55.70 | 56.85 | 94,470 | +1.13(+2.03%) |
Jun 29, 2021 | 56.60 | 56.66 | 55.63 | 55.72 | 129,248 | -0.92(-1.62%) |
Jun 28, 2021 | 58.00 | 58.38 | 56.37 | 56.63 | 100,998 | -1.40(-2.42%) |
Jun 25, 2021 | 58.51 | 58.78 | 57.74 | 58.04 | 247,955 | -0.35(-0.60%) |
Jun 24, 2021 | 59.32 | 59.36 | 58.10 | 58.39 | 64,888 | -0.90(-1.51%) |
Jun 23, 2021 | 59.82 | 60.17 | 59.13 | 59.29 | 95,724 | -0.39(-0.65%) |
Jun 22, 2021 | 59.23 | 59.79 | 58.56 | 59.68 | 112,929 | +0.40(+0.67%) |
Jun 21, 2021 | 58.73 | 59.36 | 58.17 | 59.28 | 160,288 | +1.01(+1.74%) |
Jun 18, 2021 | 59.28 | 59.51 | 57.58 | 58.26 | 257,696 | -1.16(-1.95%) |
Jun 17, 2021 | 60.03 | 60.03 | 58.78 | 59.42 | 111,367 | -0.50(-0.83%) |
Jun 16, 2021 | 59.66 | 60.34 | 59.51 | 59.92 | 107,080 | -0.02(-0.03%) |
Jun 15, 2021 | 60.89 | 60.89 | 59.51 | 59.94 | 111,975 | -1.02(-1.68%) |
Jun 14, 2021 | 61.37 | 61.37 | 60.03 | 60.97 | 113,116 | -0.37(-0.60%) |
Jun 11, 2021 | 61.77 | 62.13 | 61.06 | 61.34 | 79,821 | -0.54(-0.87%) |
Jun 10, 2021 | 62.45 | 62.92 | 61.71 | 61.87 | 78,194 | -0.30(-0.49%) |
Jun 09, 2021 | 62.88 | 63.18 | 62.03 | 62.18 | 91,847 | -0.90(-1.42%) |
Jun 08, 2021 | 62.32 | 63.72 | 62.20 | 63.07 | 59,295 | +0.53(+0.84%) |
Jun 07, 2021 | 61.95 | 62.72 | 61.67 | 62.55 | 72,966 | +0.35(+0.56%) |
Jun 04, 2021 | 62.43 | 62.70 | 61.57 | 62.20 | 32,182 | -0.30(-0.48%) |
Jun 03, 2021 | 61.63 | 62.67 | 61.36 | 62.50 | 47,954 | +0.80(+1.30%) |
Jun 02, 2021 | 61.29 | 61.87 | 60.58 | 61.70 | 64,458 | +0.69(+1.14%) |
Jun 01, 2021 | 60.52 | 61.43 | 60.52 | 61.01 | 64,135 | +0.58(+0.95%) |
May 28, 2021 | 59.59 | 60.76 | 59.39 | 60.43 | 74,891 | +1.17(+1.98%) |
May 27, 2021 | 59.53 | 60.46 | 59.04 | 59.26 | 94,537 | -0.26(-0.44%) |
May 26, 2021 | 58.80 | 59.97 | 58.80 | 59.52 | 83,355 | +0.63(+1.08%) |
May 25, 2021 | 60.35 | 60.35 | 58.89 | 58.89 | 81,492 | -1.18(-1.97%) |
May 24, 2021 | 60.54 | 61.24 | 59.61 | 60.07 | 49,400 | -0.47(-0.77%) |
May 21, 2021 | 60.23 | 61.50 | 59.64 | 60.54 | 73,589 | +0.60(+1.01%) |
May 20, 2021 | 60.13 | 60.14 | 58.69 | 59.93 | 84,694 | -0.23(-0.39%) |
May 19, 2021 | 60.49 | 61.24 | 59.13 | 60.17 | 99,591 | -0.49(-0.80%) |
May 18, 2021 | 60.33 | 61.39 | 59.82 | 60.65 | 89,233 | +0.58(+0.96%) |
May 17, 2021 | 61.17 | 61.46 | 59.54 | 60.08 | 119,093 | -0.95(-1.55%) |
May 14, 2021 | 61.24 | 61.63 | 60.53 | 61.02 | 131,076 | +0.05(+0.08%) |
May 13, 2021 | 59.79 | 62.40 | 59.79 | 60.98 | 215,344 | +1.24(+2.07%) |
May 12, 2021 | 60.54 | 60.84 | 59.43 | 59.74 | 113,118 | -0.93(-1.53%) |
May 11, 2021 | 63.58 | 63.58 | 60.66 | 60.66 | 216,513 | -3.19(-5.00%) |
May 10, 2021 | 64.45 | 65.95 | 63.19 | 63.85 | 171,261 | -0.25(-0.40%) |
May 07, 2021 | 64.68 | 64.86 | 62.11 | 64.11 | 96,640 | -0.24(-0.38%) |
May 06, 2021 | 63.19 | 65.04 | 63.12 | 64.35 | 196,499 | +1.53(+2.44%) |
May 05, 2021 | 61.30 | 62.92 | 60.99 | 62.82 | 145,820 | +1.61(+2.63%) |
May 04, 2021 | 62.02 | 62.02 | 60.37 | 61.21 | 77,407 | -0.34(-0.55%) |