Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.20 | 58.38 | 58.01 | 58.09 | 14,331 | -0.05(-0.08%) |
Jul 29, 2021 | 58.05 | 58.24 | 58.02 | 58.14 | 14,132 | +0.26(+0.45%) |
Jul 28, 2021 | 57.93 | 58.02 | 57.74 | 57.87 | 7,830 | -0.23(-0.39%) |
Jul 27, 2021 | 57.97 | 58.25 | 57.85 | 58.10 | 23,362 | +0.04(+0.06%) |
Jul 26, 2021 | 57.88 | 58.12 | 57.88 | 58.06 | 8,798 | -0.08(-0.13%) |
Jul 23, 2021 | 57.65 | 58.17 | 57.65 | 58.14 | 13,254 | +0.73(+1.28%) |
Jul 22, 2021 | 57.53 | 57.53 | 57.23 | 57.40 | 30,226 | -0.43(-0.75%) |
Jul 21, 2021 | 57.86 | 57.96 | 57.72 | 57.84 | 108,489 | +0.17(+0.29%) |
Jul 20, 2021 | 57.58 | 57.94 | 57.49 | 57.67 | 140,522 | +0.07(+0.11%) |
Jul 19, 2021 | 57.77 | 58.01 | 57.26 | 57.60 | 275,780 | -0.46(-0.79%) |
Jul 16, 2021 | 58.11 | 58.26 | 58.02 | 58.06 | 25,955 | +0.07(+0.11%) |
Jul 15, 2021 | 57.78 | 58.00 | 57.67 | 58.00 | 32,505 | +0.03(+0.05%) |
Jul 14, 2021 | 57.68 | 58.06 | 57.68 | 57.97 | 22,868 | +0.34(+0.59%) |
Jul 13, 2021 | 57.58 | 57.91 | 57.53 | 57.63 | 30,191 | -0.08(-0.15%) |
Jul 12, 2021 | 57.63 | 57.79 | 57.59 | 57.71 | 26,981 | +0.08(+0.15%) |
Jul 09, 2021 | 57.52 | 57.76 | 57.52 | 57.63 | 19,719 | +0.33(+0.57%) |
Jul 08, 2021 | 57.28 | 57.40 | 57.09 | 57.30 | 162,286 | -0.40(-0.68%) |
Jul 07, 2021 | 57.32 | 57.78 | 57.32 | 57.69 | 27,883 | +0.41(+0.72%) |
Jul 06, 2021 | 57.46 | 57.46 | 57.06 | 57.28 | 55,413 | -0.29(-0.51%) |
Jul 02, 2021 | 57.43 | 57.73 | 57.41 | 57.57 | 27,456 | +0.19(+0.33%) |
Jul 01, 2021 | 57.48 | 57.51 | 57.35 | 57.38 | 88,556 | -0.12(-0.21%) |
Jun 30, 2021 | 57.30 | 57.55 | 57.30 | 57.51 | 113,896 | +0.06(+0.10%) |
Jun 29, 2021 | 57.65 | 57.69 | 57.44 | 57.45 | 12,593 | -0.20(-0.34%) |
Jun 28, 2021 | 57.56 | 57.73 | 57.56 | 57.65 | 15,139 | +0.05(+0.08%) |
Jun 25, 2021 | 57.38 | 57.60 | 57.28 | 57.60 | 32,527 | +0.26(+0.46%) |
Jun 24, 2021 | 57.19 | 57.40 | 57.19 | 57.34 | 373,454 | +0.29(+0.51%) |
Jun 23, 2021 | 57.41 | 57.41 | 57.04 | 57.05 | 28,885 | -0.33(-0.57%) |
Jun 22, 2021 | 57.35 | 57.53 | 57.19 | 57.37 | 10,807 | +0.08(+0.13%) |
Jun 21, 2021 | 57.01 | 57.42 | 57.00 | 57.30 | 7,468 | +0.52(+0.91%) |
Jun 18, 2021 | 57.24 | 57.24 | 56.67 | 56.78 | 79,593 | -0.86(-1.48%) |
Jun 17, 2021 | 57.47 | 57.72 | 57.38 | 57.64 | 75,387 | -0.05(-0.08%) |
Jun 16, 2021 | 58.37 | 58.53 | 57.57 | 57.69 | 49,313 | -0.59(-1.02%) |
Jun 15, 2021 | 58.34 | 58.45 | 58.16 | 58.28 | 20,271 | +0.07(+0.11%) |
Jun 14, 2021 | 58.08 | 58.21 | 57.91 | 58.21 | 24,895 | +0.08(+0.15%) |
Jun 11, 2021 | 58.27 | 58.27 | 57.92 | 58.13 | 53,467 | -0.09(-0.16%) |
Jun 10, 2021 | 57.99 | 58.28 | 57.99 | 58.22 | 22,754 | +0.38(+0.66%) |
Jun 09, 2021 | 58.03 | 58.21 | 57.84 | 57.84 | 19,992 | -0.19(-0.32%) |
Jun 08, 2021 | 58.32 | 58.40 | 58.02 | 58.02 | 27,347 | -0.24(-0.42%) |
Jun 07, 2021 | 58.29 | 58.38 | 58.14 | 58.27 | 53,798 | +0.02(+0.03%) |
Jun 04, 2021 | 58.12 | 58.32 | 58.07 | 58.25 | 8,830 | +0.38(+0.66%) |
Jun 03, 2021 | 57.62 | 57.89 | 57.60 | 57.87 | 20,612 | +0.14(+0.24%) |
Jun 02, 2021 | 57.56 | 57.78 | 57.45 | 57.73 | 27,847 | +0.23(+0.40%) |
Jun 01, 2021 | 57.80 | 57.85 | 57.42 | 57.49 | 64,211 | -0.11(-0.19%) |
May 28, 2021 | 57.53 | 57.76 | 57.53 | 57.61 | 21,841 | +0.04(+0.06%) |
May 27, 2021 | 57.86 | 58.03 | 57.57 | 57.57 | 18,771 | -0.33(-0.56%) |
May 26, 2021 | 58.03 | 58.07 | 57.88 | 57.89 | 23,818 | -0.10(-0.18%) |
May 25, 2021 | 58.11 | 58.11 | 57.83 | 58.00 | 62,138 | +0.03(+0.05%) |
May 24, 2021 | 57.79 | 58.08 | 57.79 | 57.97 | 14,374 | +0.23(+0.40%) |
May 21, 2021 | 57.88 | 58.02 | 57.63 | 57.74 | 28,342 | -0.02(-0.03%) |
May 20, 2021 | 57.22 | 57.86 | 57.22 | 57.75 | 50,958 | +0.65(+1.14%) |
May 19, 2021 | 57.10 | 57.20 | 56.84 | 57.10 | 52,623 | -0.20(-0.34%) |
May 18, 2021 | 57.54 | 57.67 | 57.30 | 57.30 | 89,121 | -0.12(-0.21%) |
May 17, 2021 | 57.31 | 57.57 | 57.25 | 57.42 | 33,725 | +0.09(+0.16%) |
May 14, 2021 | 57.19 | 57.48 | 57.19 | 57.33 | 35,829 | +0.41(+0.72%) |
May 13, 2021 | 56.19 | 57.09 | 56.18 | 56.92 | 22,008 | +0.68(+1.21%) |
May 12, 2021 | 56.75 | 56.82 | 56.17 | 56.24 | 50,580 | -0.48(-0.85%) |
May 11, 2021 | 56.95 | 57.03 | 56.60 | 56.72 | 144,489 | -0.53(-0.93%) |
May 10, 2021 | 57.11 | 57.56 | 57.11 | 57.25 | 29,191 | +0.20(+0.34%) |
May 07, 2021 | 56.77 | 57.10 | 56.74 | 57.06 | 27,720 | +0.24(+0.43%) |
May 06, 2021 | 56.27 | 56.82 | 56.27 | 56.82 | 44,193 | +0.75(+1.34%) |
May 05, 2021 | 56.02 | 56.13 | 55.90 | 56.06 | 11,639 | +0.19(+0.33%) |
May 04, 2021 | 56.03 | 56.08 | 55.74 | 55.88 | 29,622 | -0.35(-0.62%) |