Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.45 | 61.61 | 59.44 | 59.59 | 875,841 | -0.94(-1.56%) |
Jul 29, 2021 | 60.92 | 61.62 | 60.46 | 60.53 | 706,600 | -0.28(-0.46%) |
Jul 28, 2021 | 61.06 | 61.64 | 59.62 | 60.81 | 1,086,905 | +0.08(+0.13%) |
Jul 27, 2021 | 59.56 | 61.11 | 59.10 | 60.73 | 964,199 | +0.87(+1.45%) |
Jul 26, 2021 | 59.03 | 60.04 | 58.82 | 59.86 | 920,302 | +0.80(+1.35%) |
Jul 23, 2021 | 60.28 | 60.47 | 58.14 | 59.06 | 1,307,806 | -0.77(-1.29%) |
Jul 22, 2021 | 62.20 | 62.20 | 59.02 | 59.84 | 1,252,711 | -2.42(-3.89%) |
Jul 21, 2021 | 61.69 | 63.63 | 61.67 | 62.26 | 692,696 | +0.76(+1.23%) |
Jul 20, 2021 | 58.62 | 62.04 | 58.62 | 61.50 | 1,322,714 | +3.37(+5.80%) |
Jul 19, 2021 | 59.08 | 59.27 | 56.75 | 58.13 | 1,870,775 | -2.26(-3.75%) |
Jul 16, 2021 | 62.10 | 62.23 | 60.27 | 60.39 | 913,045 | -1.24(-2.00%) |
Jul 15, 2021 | 61.54 | 61.98 | 61.10 | 61.63 | 486,352 | -0.37(-0.60%) |
Jul 14, 2021 | 61.84 | 62.63 | 61.53 | 62.00 | 644,482 | +0.37(+0.61%) |
Jul 13, 2021 | 63.73 | 63.84 | 61.22 | 61.63 | 1,120,051 | -2.43(-3.79%) |
Jul 12, 2021 | 62.50 | 64.33 | 61.97 | 64.06 | 937,373 | +1.26(+2.01%) |
Jul 09, 2021 | 62.20 | 62.85 | 61.65 | 62.80 | 1,219,396 | +1.35(+2.19%) |
Jul 08, 2021 | 61.48 | 62.22 | 60.22 | 61.45 | 1,202,901 | -0.92(-1.47%) |
Jul 07, 2021 | 63.00 | 63.46 | 61.97 | 62.37 | 1,012,011 | -1.08(-1.70%) |
Jul 06, 2021 | 64.16 | 64.16 | 62.39 | 63.45 | 1,113,926 | -0.97(-1.51%) |
Jul 02, 2021 | 65.16 | 65.39 | 63.97 | 64.42 | 925,892 | -0.72(-1.10%) |
Jul 01, 2021 | 63.61 | 65.88 | 63.50 | 65.14 | 1,583,261 | +1.37(+2.15%) |
Jun 30, 2021 | 64.65 | 65.40 | 63.27 | 63.77 | 2,052,210 | -0.41(-0.65%) |
Jun 29, 2021 | 65.13 | 65.36 | 63.67 | 64.18 | 1,427,291 | -0.75(-1.15%) |
Jun 28, 2021 | 65.29 | 65.29 | 63.64 | 64.93 | 1,282,813 | -0.59(-0.90%) |
Jun 25, 2021 | 64.74 | 65.70 | 64.45 | 65.52 | 1,902,848 | +1.06(+1.65%) |
Jun 24, 2021 | 63.64 | 64.49 | 63.50 | 64.45 | 877,050 | +0.71(+1.11%) |
Jun 23, 2021 | 62.99 | 64.36 | 62.93 | 63.74 | 1,230,379 | +0.61(+0.97%) |
Jun 22, 2021 | 63.45 | 63.54 | 62.60 | 63.13 | 1,033,738 | -0.40(-0.64%) |
Jun 21, 2021 | 61.81 | 63.84 | 61.59 | 63.54 | 902,201 | +2.33(+3.80%) |
Jun 18, 2021 | 62.14 | 62.92 | 61.17 | 61.21 | 1,789,903 | -1.76(-2.80%) |
Jun 17, 2021 | 64.32 | 64.69 | 62.53 | 62.97 | 1,014,217 | -1.08(-1.69%) |
Jun 16, 2021 | 64.28 | 65.15 | 63.82 | 64.05 | 937,435 | -0.40(-0.62%) |
Jun 15, 2021 | 65.90 | 66.11 | 64.24 | 64.45 | 674,059 | -1.72(-2.59%) |
Jun 14, 2021 | 65.98 | 66.40 | 65.62 | 66.17 | 605,298 | +0.53(+0.81%) |
Jun 11, 2021 | 67.18 | 67.18 | 65.01 | 65.63 | 841,240 | -2.00(-2.96%) |
Jun 10, 2021 | 65.70 | 68.02 | 65.59 | 67.64 | 2,200,183 | +1.66(+2.52%) |
Jun 09, 2021 | 64.95 | 66.31 | 64.81 | 65.98 | 1,362,720 | +1.38(+2.14%) |
Jun 08, 2021 | 64.48 | 65.55 | 64.25 | 64.59 | 810,014 | +0.04(+0.06%) |
Jun 07, 2021 | 63.28 | 65.18 | 62.91 | 64.55 | 826,581 | +1.46(+2.32%) |
Jun 04, 2021 | 64.18 | 64.23 | 62.47 | 63.09 | 1,115,337 | -0.83(-1.30%) |
Jun 03, 2021 | 64.94 | 65.12 | 63.53 | 63.93 | 1,304,950 | -1.25(-1.92%) |
Jun 02, 2021 | 66.04 | 66.04 | 64.74 | 65.18 | 2,059,682 | -0.21(-0.33%) |
Jun 01, 2021 | 63.53 | 65.72 | 63.03 | 65.40 | 1,251,620 | +2.49(+3.95%) |
May 28, 2021 | 62.56 | 63.41 | 62.00 | 62.91 | 760,772 | +0.60(+0.97%) |
May 27, 2021 | 62.04 | 62.85 | 61.92 | 62.31 | 1,179,229 | +0.77(+1.24%) |
May 26, 2021 | 61.17 | 62.40 | 60.70 | 61.54 | 724,411 | +0.66(+1.09%) |
May 25, 2021 | 62.09 | 62.96 | 60.71 | 60.88 | 876,477 | -1.27(-2.05%) |
May 24, 2021 | 60.51 | 62.82 | 60.23 | 62.15 | 1,117,030 | +1.71(+2.83%) |
May 21, 2021 | 60.09 | 60.82 | 59.77 | 60.44 | 986,341 | +0.44(+0.74%) |
May 20, 2021 | 58.73 | 60.47 | 58.05 | 60.00 | 1,278,395 | +1.21(+2.06%) |
May 19, 2021 | 58.53 | 58.84 | 56.72 | 58.79 | 1,536,730 | -0.04(-0.07%) |
May 18, 2021 | 57.98 | 59.55 | 57.42 | 58.83 | 844,327 | +0.83(+1.43%) |
May 17, 2021 | 57.10 | 58.10 | 56.57 | 58.00 | 707,139 | +0.83(+1.45%) |
May 14, 2021 | 56.37 | 57.54 | 56.29 | 57.17 | 506,866 | +1.13(+2.02%) |
May 13, 2021 | 56.08 | 56.95 | 55.77 | 56.04 | 936,156 | +0.21(+0.37%) |
May 12, 2021 | 57.41 | 57.72 | 55.74 | 55.83 | 573,577 | -1.57(-2.73%) |
May 11, 2021 | 56.31 | 57.78 | 55.86 | 57.40 | 854,863 | +0.07(+0.12%) |
May 10, 2021 | 58.14 | 59.01 | 57.25 | 57.33 | 987,144 | -0.36(-0.62%) |
May 07, 2021 | 57.20 | 58.07 | 56.86 | 57.68 | 976,739 | +0.20(+0.34%) |
May 06, 2021 | 56.71 | 57.65 | 55.94 | 57.48 | 585,323 | +1.00(+1.76%) |
May 05, 2021 | 57.53 | 58.81 | 56.19 | 56.49 | 1,026,734 | -2.37(-4.03%) |
May 04, 2021 | 57.78 | 59.64 | 57.38 | 58.86 | 903,721 | +1.15(+2.00%) |