Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.59 | 60.91 | 57.71 | 58.46 | 99,287 | -1.77(-2.93%) |
Jul 29, 2021 | 59.65 | 61.44 | 56.81 | 60.22 | 129,236 | +3.34(+5.87%) |
Jul 28, 2021 | 57.10 | 57.79 | 55.40 | 56.88 | 37,388 | +0.50(+0.89%) |
Jul 27, 2021 | 56.85 | 57.05 | 55.13 | 56.38 | 38,459 | -0.64(-1.12%) |
Jul 26, 2021 | 56.01 | 58.09 | 55.34 | 57.02 | 82,900 | +1.31(+2.35%) |
Jul 23, 2021 | 55.82 | 56.13 | 55.08 | 55.71 | 32,476 | +0.05(+0.10%) |
Jul 22, 2021 | 58.13 | 58.13 | 55.24 | 55.65 | 32,561 | -1.77(-3.08%) |
Jul 21, 2021 | 56.98 | 58.57 | 56.86 | 57.42 | 36,321 | +0.94(+1.67%) |
Jul 20, 2021 | 54.50 | 57.51 | 54.02 | 56.48 | 84,182 | +2.41(+4.45%) |
Jul 19, 2021 | 54.18 | 55.13 | 51.59 | 54.07 | 137,867 | -1.08(-1.96%) |
Jul 16, 2021 | 57.04 | 57.18 | 55.06 | 55.15 | 50,979 | -1.23(-2.18%) |
Jul 15, 2021 | 58.14 | 58.15 | 55.31 | 56.38 | 71,417 | -1.43(-2.47%) |
Jul 14, 2021 | 58.38 | 59.51 | 57.63 | 57.81 | 40,697 | -0.46(-0.79%) |
Jul 13, 2021 | 59.89 | 60.38 | 57.77 | 58.26 | 86,476 | -2.08(-3.44%) |
Jul 12, 2021 | 59.68 | 61.04 | 58.91 | 60.34 | 64,405 | +0.06(+0.11%) |
Jul 09, 2021 | 58.23 | 61.06 | 56.32 | 60.28 | 137,527 | +3.15(+5.51%) |
Jul 08, 2021 | 56.28 | 57.84 | 55.85 | 57.13 | 83,212 | -0.17(-0.30%) |
Jul 07, 2021 | 57.69 | 58.59 | 56.60 | 57.30 | 64,345 | -1.13(-1.93%) |
Jul 06, 2021 | 59.97 | 60.56 | 58.22 | 58.43 | 64,029 | -2.46(-4.04%) |
Jul 02, 2021 | 61.72 | 61.72 | 60.58 | 60.89 | 25,706 | -0.38(-0.61%) |
Jul 01, 2021 | 61.17 | 61.91 | 60.46 | 61.27 | 27,810 | +0.69(+1.13%) |
Jun 30, 2021 | 60.04 | 61.11 | 59.00 | 60.58 | 60,302 | +0.70(+1.16%) |
Jun 29, 2021 | 59.74 | 60.67 | 59.09 | 59.88 | 37,601 | +0.12(+0.20%) |
Jun 28, 2021 | 61.23 | 62.25 | 58.57 | 59.76 | 60,542 | -2.00(-3.23%) |
Jun 25, 2021 | 62.46 | 62.46 | 61.61 | 61.76 | 136,334 | -0.68(-1.08%) |
Jun 24, 2021 | 62.10 | 62.73 | 61.94 | 62.44 | 37,294 | +0.23(+0.37%) |
Jun 23, 2021 | 62.88 | 62.94 | 61.69 | 62.21 | 37,172 | -0.16(-0.25%) |
Jun 22, 2021 | 61.92 | 62.46 | 61.34 | 62.36 | 40,224 | +0.16(+0.26%) |
Jun 21, 2021 | 60.40 | 62.35 | 60.09 | 62.20 | 66,008 | +2.43(+4.06%) |
Jun 18, 2021 | 59.81 | 61.28 | 59.11 | 59.77 | 87,648 | -1.06(-1.75%) |
Jun 17, 2021 | 63.12 | 63.23 | 59.87 | 60.84 | 40,277 | -2.22(-3.51%) |
Jun 16, 2021 | 63.34 | 63.89 | 62.01 | 63.05 | 65,768 | -0.36(-0.56%) |
Jun 15, 2021 | 63.73 | 64.00 | 62.84 | 63.41 | 43,626 | -0.34(-0.53%) |
Jun 14, 2021 | 65.72 | 65.72 | 63.44 | 63.75 | 39,795 | -1.70(-2.60%) |
Jun 11, 2021 | 65.05 | 65.47 | 64.40 | 65.45 | 44,015 | +0.89(+1.38%) |
Jun 10, 2021 | 64.56 | 64.82 | 63.90 | 64.56 | 53,138 | +0.43(+0.67%) |
Jun 09, 2021 | 65.37 | 65.86 | 63.90 | 64.13 | 37,051 | -0.98(-1.50%) |
Jun 08, 2021 | 64.99 | 65.59 | 64.41 | 65.11 | 58,156 | +0.47(+0.72%) |
Jun 07, 2021 | 64.99 | 65.81 | 64.34 | 64.64 | 36,234 | -0.08(-0.13%) |
Jun 04, 2021 | 65.06 | 65.16 | 64.15 | 64.73 | 30,865 | +0.22(+0.34%) |
Jun 03, 2021 | 65.43 | 65.54 | 63.80 | 64.51 | 60,136 | -1.19(-1.81%) |
Jun 02, 2021 | 66.83 | 66.83 | 65.12 | 65.70 | 34,983 | -0.84(-1.27%) |
Jun 01, 2021 | 65.61 | 66.83 | 65.18 | 66.54 | 46,176 | +1.21(+1.85%) |
May 28, 2021 | 66.10 | 66.10 | 64.42 | 65.33 | 31,567 | -0.57(-0.86%) |
May 27, 2021 | 66.54 | 66.65 | 65.28 | 65.90 | 50,510 | -0.19(-0.29%) |
May 26, 2021 | 65.29 | 66.26 | 64.45 | 66.09 | 87,225 | +1.30(+2.01%) |
May 25, 2021 | 65.86 | 66.31 | 64.71 | 64.79 | 62,291 | -0.80(-1.21%) |
May 24, 2021 | 65.30 | 66.37 | 64.16 | 65.59 | 64,169 | +0.63(+0.97%) |
May 21, 2021 | 64.58 | 65.46 | 64.00 | 64.96 | 108,523 | +1.05(+1.65%) |
May 20, 2021 | 63.45 | 64.55 | 62.46 | 63.90 | 59,921 | +0.54(+0.85%) |
May 19, 2021 | 63.23 | 63.95 | 61.65 | 63.36 | 65,385 | -1.46(-2.25%) |
May 18, 2021 | 65.38 | 67.18 | 64.65 | 64.82 | 82,186 | -0.56(-0.85%) |
May 17, 2021 | 65.96 | 67.06 | 62.60 | 65.38 | 103,413 | -1.35(-2.02%) |
May 14, 2021 | 66.23 | 67.57 | 66.02 | 66.72 | 54,158 | +1.04(+1.59%) |
May 13, 2021 | 62.98 | 66.39 | 62.85 | 65.68 | 120,539 | +3.08(+4.91%) |
May 12, 2021 | 65.60 | 66.20 | 61.65 | 62.60 | 136,388 | -3.30(-5.00%) |
May 11, 2021 | 63.95 | 66.64 | 63.69 | 65.90 | 101,172 | +0.85(+1.31%) |
May 10, 2021 | 66.86 | 67.62 | 64.71 | 65.05 | 111,445 | -2.00(-2.99%) |
May 07, 2021 | 66.15 | 67.37 | 65.71 | 67.05 | 75,825 | +1.15(+1.75%) |
May 06, 2021 | 67.05 | 67.65 | 64.66 | 65.90 | 82,649 | -1.02(-1.52%) |
May 05, 2021 | 66.55 | 67.94 | 65.58 | 66.91 | 110,009 | +0.57(+0.86%) |
May 04, 2021 | 67.09 | 67.12 | 65.62 | 66.35 | 115,690 | -0.89(-1.32%) |