Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.61 | 67.69 | 60.61 | 65.90 | 887,926 | +0.68(+1.04%) |
Jul 29, 2021 | 66.24 | 68.03 | 65.16 | 65.22 | 674,958 | +0.06(+0.09%) |
Jul 28, 2021 | 63.28 | 65.65 | 62.70 | 65.16 | 444,367 | +2.45(+3.91%) |
Jul 27, 2021 | 61.78 | 62.77 | 60.81 | 62.71 | 305,499 | +0.34(+0.55%) |
Jul 26, 2021 | 64.39 | 64.39 | 62.16 | 62.37 | 238,647 | -2.02(-3.14%) |
Jul 23, 2021 | 64.39 | 64.70 | 63.77 | 64.39 | 234,843 | +0.74(+1.16%) |
Jul 22, 2021 | 65.70 | 66.28 | 63.55 | 63.65 | 284,815 | -2.40(-3.63%) |
Jul 21, 2021 | 65.25 | 66.18 | 63.73 | 66.05 | 672,076 | +0.93(+1.43%) |
Jul 20, 2021 | 63.69 | 65.76 | 63.25 | 65.12 | 897,369 | +1.44(+2.26%) |
Jul 19, 2021 | 60.66 | 63.70 | 60.49 | 63.68 | 522,863 | +1.25(+2.00%) |
Jul 16, 2021 | 61.16 | 63.83 | 60.50 | 62.43 | 585,590 | +2.00(+3.31%) |
Jul 15, 2021 | 58.04 | 60.84 | 57.91 | 60.43 | 477,091 | +1.84(+3.14%) |
Jul 14, 2021 | 58.36 | 59.26 | 57.85 | 58.59 | 314,521 | +0.67(+1.16%) |
Jul 13, 2021 | 59.02 | 59.58 | 57.82 | 57.92 | 412,667 | -1.82(-3.05%) |
Jul 12, 2021 | 60.38 | 60.84 | 59.51 | 59.74 | 284,997 | -0.41(-0.68%) |
Jul 09, 2021 | 59.44 | 60.90 | 59.01 | 60.15 | 380,880 | +1.08(+1.83%) |
Jul 08, 2021 | 60.27 | 60.47 | 58.23 | 59.07 | 596,743 | -2.46(-4.00%) |
Jul 07, 2021 | 61.79 | 62.00 | 60.86 | 61.53 | 617,456 | -0.14(-0.23%) |
Jul 06, 2021 | 63.17 | 63.47 | 60.89 | 61.67 | 370,172 | -2.09(-3.28%) |
Jul 02, 2021 | 64.00 | 65.61 | 62.87 | 63.76 | 522,079 | -0.27(-0.42%) |
Jul 01, 2021 | 63.08 | 64.12 | 62.72 | 64.03 | 450,357 | +1.04(+1.65%) |
Jun 30, 2021 | 63.66 | 63.95 | 62.92 | 62.99 | 873,506 | -1.01(-1.58%) |
Jun 29, 2021 | 62.68 | 64.17 | 62.08 | 64.00 | 1,179,093 | +1.32(+2.11%) |
Jun 28, 2021 | 64.04 | 64.17 | 62.03 | 62.68 | 478,665 | -0.69(-1.09%) |
Jun 25, 2021 | 62.48 | 63.46 | 62.31 | 63.37 | 2,860,652 | +1.52(+2.46%) |
Jun 24, 2021 | 60.45 | 62.13 | 60.18 | 61.85 | 420,875 | +1.80(+3.00%) |
Jun 23, 2021 | 58.72 | 60.29 | 58.70 | 60.05 | 446,485 | +1.20(+2.04%) |
Jun 22, 2021 | 60.75 | 61.13 | 58.66 | 58.85 | 647,066 | -2.24(-3.67%) |
Jun 21, 2021 | 60.93 | 61.73 | 60.25 | 61.09 | 596,296 | +0.54(+0.89%) |
Jun 18, 2021 | 62.80 | 63.63 | 60.20 | 60.55 | 2,017,061 | -2.57(-4.07%) |
Jun 17, 2021 | 61.52 | 63.62 | 61.45 | 63.12 | 555,982 | +1.16(+1.87%) |
Jun 16, 2021 | 61.92 | 62.86 | 61.12 | 61.96 | 459,278 | +0.39(+0.63%) |
Jun 15, 2021 | 61.36 | 63.19 | 61.02 | 61.57 | 862,510 | -0.22(-0.36%) |
Jun 14, 2021 | 63.58 | 63.98 | 60.57 | 61.79 | 809,975 | -1.72(-2.71%) |
Jun 11, 2021 | 65.51 | 66.12 | 62.72 | 63.51 | 829,603 | -1.97(-3.01%) |
Jun 10, 2021 | 65.13 | 66.03 | 64.81 | 65.48 | 374,852 | +0.42(+0.65%) |
Jun 09, 2021 | 64.62 | 65.71 | 63.93 | 65.06 | 467,580 | +1.15(+1.80%) |
Jun 08, 2021 | 65.99 | 66.10 | 62.80 | 63.91 | 542,178 | -1.58(-2.41%) |
Jun 07, 2021 | 64.30 | 66.22 | 63.91 | 65.49 | 991,009 | +1.09(+1.69%) |
Jun 04, 2021 | 62.00 | 64.56 | 62.00 | 64.40 | 743,437 | +2.76(+4.48%) |
Jun 03, 2021 | 61.00 | 62.63 | 60.93 | 61.64 | 464,712 | -0.14(-0.23%) |
Jun 02, 2021 | 61.68 | 61.93 | 60.33 | 61.78 | 1,047,925 | +0.04(+0.06%) |
Jun 01, 2021 | 60.70 | 62.35 | 60.20 | 61.74 | 784,072 | +1.09(+1.80%) |
May 28, 2021 | 60.69 | 62.12 | 59.63 | 60.65 | 1,534,820 | +2.85(+4.93%) |
May 27, 2021 | 57.42 | 58.02 | 56.59 | 57.80 | 430,881 | +0.35(+0.61%) |
May 26, 2021 | 56.86 | 57.62 | 56.46 | 57.45 | 322,897 | +0.84(+1.48%) |
May 25, 2021 | 56.86 | 57.51 | 56.01 | 56.61 | 401,725 | -0.26(-0.46%) |
May 24, 2021 | 58.85 | 58.99 | 56.82 | 56.87 | 333,888 | -1.63(-2.79%) |
May 21, 2021 | 59.01 | 59.49 | 58.05 | 58.50 | 439,360 | -0.14(-0.24%) |
May 20, 2021 | 57.52 | 58.69 | 57.18 | 58.64 | 524,989 | +1.95(+3.44%) |
May 19, 2021 | 57.31 | 57.70 | 55.84 | 56.69 | 1,022,581 | -1.54(-2.64%) |
May 18, 2021 | 59.94 | 60.09 | 57.66 | 58.23 | 806,149 | -2.06(-3.42%) |
May 17, 2021 | 61.92 | 62.24 | 60.20 | 60.29 | 559,912 | -1.71(-2.76%) |
May 14, 2021 | 59.68 | 62.18 | 59.41 | 62.00 | 489,039 | +3.50(+5.98%) |
May 13, 2021 | 59.03 | 59.91 | 58.30 | 58.50 | 621,741 | -0.10(-0.17%) |
May 12, 2021 | 58.32 | 59.97 | 58.14 | 58.60 | 546,281 | -0.20(-0.34%) |
May 11, 2021 | 55.93 | 59.50 | 55.07 | 58.80 | 870,678 | -1.07(-1.79%) |
May 10, 2021 | 61.73 | 61.73 | 59.74 | 59.87 | 524,441 | -1.75(-2.84%) |
May 07, 2021 | 61.41 | 62.50 | 61.10 | 61.62 | 432,564 | +0.77(+1.27%) |
May 06, 2021 | 60.00 | 61.88 | 59.90 | 60.85 | 965,314 | -0.16(-0.26%) |
May 05, 2021 | 60.14 | 62.37 | 58.79 | 61.01 | 735,357 | +1.91(+3.23%) |
May 04, 2021 | 60.85 | 61.23 | 58.83 | 59.10 | 929,681 | -2.49(-4.04%) |