Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.57 | 58.19 | 57.50 | 57.74 | 568,614 | -0.06(-0.11%) |
Jul 29, 2021 | 57.72 | 58.06 | 57.42 | 57.80 | 314,751 | +0.41(+0.71%) |
Jul 28, 2021 | 57.01 | 57.68 | 56.74 | 57.39 | 499,199 | +0.39(+0.68%) |
Jul 27, 2021 | 56.94 | 57.50 | 56.53 | 57.01 | 641,763 | -0.10(-0.17%) |
Jul 26, 2021 | 56.38 | 57.40 | 56.38 | 57.11 | 573,358 | +0.74(+1.32%) |
Jul 23, 2021 | 56.13 | 56.91 | 55.67 | 56.36 | 887,982 | -0.18(-0.32%) |
Jul 22, 2021 | 59.40 | 59.40 | 55.10 | 56.54 | 1,469,883 | -2.87(-4.83%) |
Jul 21, 2021 | 60.08 | 60.40 | 59.40 | 59.41 | 553,215 | -0.33(-0.56%) |
Jul 20, 2021 | 59.67 | 60.68 | 59.53 | 59.75 | 678,622 | +0.18(+0.30%) |
Jul 19, 2021 | 59.62 | 60.02 | 58.95 | 59.57 | 697,606 | -0.65(-1.08%) |
Jul 16, 2021 | 60.73 | 60.84 | 59.93 | 60.22 | 420,678 | -0.39(-0.64%) |
Jul 15, 2021 | 60.56 | 60.87 | 60.39 | 60.61 | 344,561 | -0.27(-0.45%) |
Jul 14, 2021 | 60.40 | 61.05 | 60.18 | 60.88 | 380,914 | +0.33(+0.55%) |
Jul 13, 2021 | 60.91 | 61.24 | 60.42 | 60.54 | 380,735 | -0.53(-0.87%) |
Jul 12, 2021 | 60.41 | 61.24 | 60.14 | 61.08 | 237,696 | +0.16(+0.27%) |
Jul 09, 2021 | 61.31 | 61.39 | 60.63 | 60.92 | 379,819 | +0.28(+0.46%) |
Jul 08, 2021 | 60.32 | 60.92 | 59.97 | 60.64 | 337,416 | -0.28(-0.46%) |
Jul 07, 2021 | 59.83 | 61.02 | 59.79 | 60.92 | 571,025 | +0.77(+1.28%) |
Jul 06, 2021 | 60.21 | 60.21 | 59.48 | 60.15 | 670,479 | -0.11(-0.18%) |
Jul 02, 2021 | 60.32 | 60.59 | 59.83 | 60.26 | 380,299 | -0.10(-0.17%) |
Jul 01, 2021 | 60.80 | 60.80 | 60.31 | 60.35 | 443,188 | -0.20(-0.33%) |
Jun 30, 2021 | 60.04 | 60.78 | 59.93 | 60.55 | 502,860 | +0.44(+0.74%) |
Jun 29, 2021 | 60.23 | 60.76 | 59.88 | 60.11 | 351,750 | -0.13(-0.21%) |
Jun 28, 2021 | 60.62 | 60.92 | 59.81 | 60.24 | 289,581 | -0.26(-0.43%) |
Jun 25, 2021 | 59.83 | 60.69 | 59.83 | 60.50 | 742,950 | +0.73(+1.23%) |
Jun 24, 2021 | 59.69 | 59.97 | 59.21 | 59.77 | 292,087 | +0.45(+0.76%) |
Jun 23, 2021 | 59.77 | 59.95 | 59.28 | 59.31 | 382,248 | -0.43(-0.73%) |
Jun 22, 2021 | 59.57 | 60.11 | 59.27 | 59.75 | 338,482 | +0.18(+0.30%) |
Jun 21, 2021 | 59.55 | 59.93 | 59.38 | 59.57 | 262,898 | +0.75(+1.28%) |
Jun 18, 2021 | 58.83 | 59.31 | 58.55 | 58.82 | 670,932 | -0.60(-1.01%) |
Jun 17, 2021 | 60.40 | 60.72 | 58.91 | 59.41 | 446,557 | -0.99(-1.63%) |
Jun 16, 2021 | 60.90 | 61.15 | 60.35 | 60.40 | 299,620 | -0.55(-0.91%) |
Jun 15, 2021 | 60.53 | 62.39 | 60.17 | 60.95 | 338,395 | +0.44(+0.73%) |
Jun 14, 2021 | 60.89 | 61.09 | 60.27 | 60.51 | 288,732 | -0.49(-0.80%) |
Jun 11, 2021 | 60.83 | 61.10 | 60.31 | 61.00 | 269,064 | +0.49(+0.81%) |
Jun 10, 2021 | 60.84 | 61.02 | 60.24 | 60.51 | 285,796 | +0.12(+0.19%) |
Jun 09, 2021 | 60.56 | 60.90 | 60.29 | 60.39 | 317,318 | -0.24(-0.40%) |
Jun 08, 2021 | 60.26 | 60.81 | 60.05 | 60.64 | 308,735 | +0.26(+0.43%) |
Jun 07, 2021 | 61.32 | 61.46 | 60.19 | 60.37 | 371,622 | -0.65(-1.07%) |
Jun 04, 2021 | 61.00 | 61.38 | 60.83 | 61.02 | 314,814 | +0.24(+0.39%) |
Jun 03, 2021 | 60.73 | 60.95 | 60.51 | 60.79 | 375,194 | -0.16(-0.27%) |
Jun 02, 2021 | 61.52 | 61.97 | 60.85 | 60.95 | 323,768 | -0.59(-0.96%) |
Jun 01, 2021 | 61.62 | 61.78 | 61.12 | 61.54 | 297,537 | +0.43(+0.70%) |
May 28, 2021 | 61.01 | 61.31 | 60.69 | 61.12 | 315,893 | +0.27(+0.45%) |
May 27, 2021 | 61.41 | 61.78 | 60.75 | 60.84 | 376,104 | -0.14(-0.22%) |
May 26, 2021 | 60.84 | 61.37 | 60.56 | 60.98 | 408,287 | +0.13(+0.21%) |
May 25, 2021 | 61.39 | 61.83 | 60.64 | 60.85 | 308,205 | -0.61(-0.99%) |
May 24, 2021 | 61.85 | 61.85 | 61.15 | 61.46 | 348,330 | +0.18(+0.30%) |
May 21, 2021 | 61.27 | 61.73 | 61.11 | 61.28 | 272,532 | +0.21(+0.34%) |
May 20, 2021 | 61.26 | 61.51 | 60.93 | 61.07 | 355,560 | -0.14(-0.24%) |
May 19, 2021 | 61.42 | 61.88 | 60.88 | 61.21 | 335,257 | -0.67(-1.08%) |
May 18, 2021 | 62.53 | 62.80 | 61.87 | 61.88 | 311,975 | -0.68(-1.08%) |
May 17, 2021 | 62.34 | 63.20 | 62.13 | 62.56 | 387,605 | +0.20(+0.32%) |
May 14, 2021 | 62.05 | 62.61 | 61.87 | 62.36 | 342,698 | +0.43(+0.70%) |
May 13, 2021 | 60.15 | 62.27 | 60.15 | 61.93 | 518,688 | +1.68(+2.79%) |
May 12, 2021 | 61.32 | 61.74 | 60.25 | 60.25 | 596,688 | -1.10(-1.80%) |
May 11, 2021 | 63.03 | 63.21 | 61.31 | 61.35 | 667,024 | -0.65(-1.05%) |
May 10, 2021 | 62.26 | 62.85 | 61.98 | 62.00 | 311,183 | +0.12(+0.19%) |
May 07, 2021 | 61.89 | 62.11 | 61.65 | 61.88 | 282,707 | -0.42(-0.67%) |
May 06, 2021 | 61.22 | 62.42 | 61.06 | 62.30 | 506,796 | +1.21(+1.99%) |
May 05, 2021 | 60.70 | 61.13 | 60.18 | 61.09 | 371,511 | +0.32(+0.53%) |
May 04, 2021 | 59.44 | 60.83 | 59.44 | 60.76 | 346,571 | +1.34(+2.25%) |