Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.64 | 60.84 | 59.64 | 59.92 | 300,571 | -1.06(-1.74%) |
Jul 29, 2021 | 60.67 | 61.25 | 60.67 | 60.98 | 157,342 | +1.32(+2.21%) |
Jul 28, 2021 | 58.90 | 59.73 | 58.66 | 59.66 | 203,032 | +0.59(+1.00%) |
Jul 27, 2021 | 59.27 | 59.34 | 58.69 | 59.07 | 170,796 | +0.20(+0.34%) |
Jul 26, 2021 | 59.16 | 59.31 | 58.81 | 58.87 | 187,223 | -0.30(-0.51%) |
Jul 23, 2021 | 59.15 | 59.38 | 58.78 | 59.17 | 105,146 | -0.40(-0.67%) |
Jul 22, 2021 | 59.11 | 59.60 | 58.83 | 59.57 | 125,050 | +0.24(+0.40%) |
Jul 21, 2021 | 59.00 | 59.49 | 58.89 | 59.33 | 127,183 | -0.44(-0.74%) |
Jul 20, 2021 | 60.56 | 60.78 | 59.47 | 59.77 | 177,305 | -0.15(-0.25%) |
Jul 19, 2021 | 59.86 | 60.12 | 59.43 | 59.92 | 181,479 | +0.12(+0.20%) |
Jul 16, 2021 | 60.66 | 60.89 | 59.70 | 59.80 | 131,140 | -1.26(-2.06%) |
Jul 15, 2021 | 60.87 | 61.15 | 60.47 | 61.06 | 106,862 | +0.08(+0.13%) |
Jul 14, 2021 | 60.87 | 60.98 | 60.45 | 60.98 | 107,602 | +1.31(+2.20%) |
Jul 13, 2021 | 59.86 | 60.12 | 59.48 | 59.67 | 127,514 | +0.09(+0.15%) |
Jul 12, 2021 | 59.30 | 59.63 | 58.52 | 59.58 | 137,718 | -0.09(-0.15%) |
Jul 09, 2021 | 59.36 | 59.95 | 59.28 | 59.67 | 86,124 | +0.37(+0.62%) |
Jul 08, 2021 | 60.11 | 60.14 | 58.68 | 59.30 | 211,866 | -0.08(-0.13%) |
Jul 07, 2021 | 59.32 | 59.65 | 58.93 | 59.38 | 133,339 | +0.48(+0.81%) |
Jul 06, 2021 | 59.68 | 59.98 | 58.56 | 58.90 | 182,255 | +0.54(+0.93%) |
Jul 02, 2021 | 58.42 | 58.62 | 57.75 | 58.36 | 134,758 | +0.76(+1.32%) |
Jul 01, 2021 | 57.88 | 57.94 | 57.07 | 57.60 | 78,462 | +0.38(+0.66%) |
Jun 30, 2021 | 56.41 | 57.49 | 56.27 | 57.22 | 107,937 | +0.61(+1.08%) |
Jun 29, 2021 | 56.23 | 56.92 | 56.02 | 56.61 | 201,182 | -1.23(-2.13%) |
Jun 28, 2021 | 57.88 | 58.03 | 57.73 | 57.84 | 101,928 | +0.04(+0.07%) |
Jun 25, 2021 | 58.45 | 58.49 | 57.64 | 57.80 | 102,300 | +0.30(+0.52%) |
Jun 24, 2021 | 58.15 | 58.25 | 57.47 | 57.50 | 119,138 | -0.03(-0.05%) |
Jun 23, 2021 | 58.11 | 58.86 | 57.40 | 57.53 | 133,613 | -0.10(-0.17%) |
Jun 22, 2021 | 57.68 | 58.08 | 57.45 | 57.63 | 111,594 | -0.44(-0.76%) |
Jun 21, 2021 | 57.78 | 58.30 | 57.50 | 58.07 | 203,998 | +1.35(+2.38%) |
Jun 18, 2021 | 57.54 | 57.89 | 56.71 | 56.72 | 206,289 | -0.67(-1.17%) |
Jun 17, 2021 | 58.20 | 58.58 | 57.10 | 57.39 | 406,017 | -3.80(-6.21%) |
Jun 16, 2021 | 63.30 | 63.69 | 61.19 | 61.19 | 298,135 | -2.18(-3.44%) |
Jun 15, 2021 | 63.92 | 64.03 | 62.88 | 63.37 | 111,486 | -0.48(-0.75%) |
Jun 14, 2021 | 62.70 | 64.12 | 62.57 | 63.85 | 168,410 | -0.74(-1.15%) |
Jun 11, 2021 | 65.14 | 65.29 | 64.45 | 64.59 | 154,389 | -1.64(-2.48%) |
Jun 10, 2021 | 65.38 | 66.26 | 65.29 | 66.23 | 93,699 | +0.67(+1.02%) |
Jun 09, 2021 | 65.90 | 66.22 | 65.50 | 65.56 | 59,601 | -0.25(-0.38%) |
Jun 08, 2021 | 65.82 | 65.99 | 65.20 | 65.81 | 72,258 | -0.52(-0.78%) |
Jun 07, 2021 | 65.60 | 66.34 | 65.37 | 66.33 | 115,299 | +0.57(+0.87%) |
Jun 04, 2021 | 65.36 | 66.05 | 65.36 | 65.76 | 137,649 | +1.46(+2.27%) |
Jun 03, 2021 | 64.76 | 64.76 | 63.85 | 64.30 | 225,251 | -2.70(-4.03%) |
Jun 02, 2021 | 66.68 | 67.00 | 66.39 | 67.00 | 79,183 | +0.66(+0.99%) |
Jun 01, 2021 | 67.00 | 67.00 | 65.80 | 66.34 | 261,604 | -0.29(-0.44%) |
May 28, 2021 | 66.03 | 66.72 | 65.87 | 66.63 | 100,308 | +0.40(+0.60%) |
May 27, 2021 | 65.97 | 66.30 | 65.60 | 66.23 | 114,377 | +0.10(+0.15%) |
May 26, 2021 | 66.72 | 66.90 | 65.72 | 66.13 | 143,839 | -0.31(-0.47%) |
May 25, 2021 | 65.04 | 66.44 | 65.03 | 66.44 | 135,793 | +1.22(+1.87%) |
May 24, 2021 | 65.05 | 65.35 | 64.85 | 65.22 | 116,057 | +0.22(+0.34%) |
May 21, 2021 | 65.37 | 65.61 | 64.35 | 65.00 | 125,597 | +0.14(+0.22%) |
May 20, 2021 | 64.42 | 65.30 | 64.34 | 64.86 | 191,127 | +0.51(+0.79%) |
May 19, 2021 | 64.32 | 65.72 | 63.68 | 64.35 | 464,307 | +0.09(+0.14%) |
May 18, 2021 | 64.33 | 64.39 | 63.89 | 64.26 | 222,960 | +0.20(+0.31%) |
May 17, 2021 | 62.99 | 64.24 | 62.99 | 64.06 | 186,828 | +1.54(+2.46%) |
May 14, 2021 | 62.10 | 62.52 | 61.90 | 62.52 | 112,982 | +1.12(+1.82%) |
May 13, 2021 | 60.82 | 61.50 | 60.77 | 61.40 | 154,334 | +0.47(+0.78%) |
May 12, 2021 | 61.65 | 61.88 | 60.86 | 60.93 | 171,085 | -1.24(-1.99%) |
May 11, 2021 | 60.99 | 62.19 | 60.82 | 62.17 | 148,112 | -0.03(-0.05%) |
May 10, 2021 | 62.67 | 62.67 | 61.87 | 62.20 | 150,364 | +0.36(+0.58%) |
May 07, 2021 | 61.76 | 62.50 | 61.44 | 61.84 | 140,181 | +1.21(+2.00%) |
May 06, 2021 | 59.21 | 60.84 | 59.18 | 60.63 | 154,357 | +1.89(+3.22%) |
May 05, 2021 | 58.46 | 58.74 | 58.26 | 58.74 | 58,604 | +0.57(+0.98%) |
May 04, 2021 | 59.02 | 59.58 | 57.67 | 58.17 | 180,893 | -0.94(-1.59%) |