Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.49 | 54.17 | 53.35 | 53.56 | 71,385 | +0.09(+0.18%) |
Jul 29, 2021 | 54.13 | 54.24 | 53.39 | 53.46 | 143,051 | -0.47(-0.86%) |
Jul 28, 2021 | 53.64 | 54.33 | 53.02 | 53.93 | 74,107 | +0.61(+1.14%) |
Jul 27, 2021 | 54.03 | 54.54 | 52.90 | 53.32 | 103,177 | -0.57(-1.06%) |
Jul 26, 2021 | 53.96 | 54.90 | 53.86 | 53.89 | 63,863 | -0.15(-0.28%) |
Jul 23, 2021 | 53.98 | 54.14 | 53.05 | 54.04 | 78,377 | +0.58(+1.08%) |
Jul 22, 2021 | 54.81 | 56.03 | 53.34 | 53.46 | 88,130 | -1.59(-2.88%) |
Jul 21, 2021 | 55.99 | 57.04 | 54.75 | 55.05 | 108,223 | -0.49(-0.89%) |
Jul 20, 2021 | 54.73 | 56.60 | 54.73 | 55.55 | 127,952 | +0.88(+1.62%) |
Jul 19, 2021 | 54.35 | 55.99 | 53.62 | 54.66 | 115,114 | +0.02(+0.03%) |
Jul 16, 2021 | 55.36 | 55.58 | 54.52 | 54.64 | 87,942 | -0.32(-0.59%) |
Jul 15, 2021 | 54.48 | 55.28 | 54.35 | 54.97 | 70,933 | +0.16(+0.29%) |
Jul 14, 2021 | 56.32 | 56.65 | 54.70 | 54.80 | 83,983 | -1.26(-2.25%) |
Jul 13, 2021 | 57.51 | 57.51 | 55.98 | 56.07 | 73,093 | -1.51(-2.63%) |
Jul 12, 2021 | 58.56 | 58.56 | 57.47 | 57.58 | 79,111 | -0.98(-1.67%) |
Jul 09, 2021 | 58.38 | 58.78 | 57.95 | 58.56 | 88,740 | +0.58(+1.00%) |
Jul 08, 2021 | 57.84 | 58.94 | 57.54 | 57.98 | 86,119 | -0.68(-1.17%) |
Jul 07, 2021 | 59.38 | 59.77 | 58.28 | 58.66 | 90,107 | -0.64(-1.07%) |
Jul 06, 2021 | 60.57 | 61.04 | 59.11 | 59.30 | 138,732 | -1.16(-1.92%) |
Jul 02, 2021 | 60.32 | 60.56 | 59.54 | 60.46 | 101,006 | +0.09(+0.14%) |
Jul 01, 2021 | 60.34 | 60.64 | 59.95 | 60.37 | 61,992 | +0.09(+0.14%) |
Jun 30, 2021 | 60.22 | 60.75 | 60.06 | 60.29 | 95,409 | -0.10(-0.16%) |
Jun 29, 2021 | 60.67 | 60.67 | 59.92 | 60.38 | 85,010 | +0.04(+0.06%) |
Jun 28, 2021 | 61.90 | 61.90 | 59.81 | 60.35 | 90,728 | -0.33(-0.55%) |
Jun 25, 2021 | 61.16 | 61.61 | 60.40 | 60.68 | 200,703 | -0.15(-0.25%) |
Jun 24, 2021 | 60.46 | 60.84 | 60.17 | 60.83 | 125,404 | +0.31(+0.52%) |
Jun 23, 2021 | 60.80 | 61.28 | 60.27 | 60.52 | 111,285 | -0.29(-0.47%) |
Jun 22, 2021 | 60.48 | 60.91 | 59.94 | 60.80 | 109,807 | +0.11(+0.19%) |
Jun 21, 2021 | 60.31 | 61.27 | 60.07 | 60.69 | 173,089 | +0.68(+1.14%) |
Jun 18, 2021 | 60.26 | 60.77 | 58.71 | 60.00 | 274,286 | -0.36(-0.60%) |
Jun 17, 2021 | 60.95 | 61.72 | 59.81 | 60.37 | 231,966 | -1.11(-1.81%) |
Jun 16, 2021 | 62.55 | 62.55 | 60.89 | 61.48 | 108,703 | -1.01(-1.61%) |
Jun 15, 2021 | 65.11 | 65.11 | 62.09 | 62.49 | 233,072 | -1.12(-1.76%) |
Jun 14, 2021 | 65.47 | 65.47 | 63.54 | 63.61 | 212,141 | -1.42(-2.18%) |
Jun 11, 2021 | 65.50 | 66.00 | 64.80 | 65.02 | 189,026 | -0.15(-0.23%) |
Jun 10, 2021 | 64.67 | 66.40 | 64.50 | 65.18 | 256,474 | +0.40(+0.62%) |
Jun 09, 2021 | 67.89 | 69.05 | 63.22 | 64.78 | 387,801 | -4.95(-7.10%) |
Jun 08, 2021 | 70.49 | 70.63 | 69.30 | 69.73 | 117,131 | -0.42(-0.60%) |
Jun 07, 2021 | 69.36 | 70.40 | 68.97 | 70.15 | 85,101 | +0.88(+1.28%) |
Jun 04, 2021 | 69.83 | 70.00 | 69.06 | 69.26 | 155,604 | +0.08(+0.11%) |
Jun 03, 2021 | 70.35 | 71.17 | 69.10 | 69.19 | 127,679 | -1.19(-1.69%) |
Jun 02, 2021 | 68.32 | 71.09 | 67.69 | 70.38 | 282,986 | +2.43(+3.58%) |
Jun 01, 2021 | 67.98 | 68.89 | 67.58 | 67.94 | 156,176 | +0.26(+0.38%) |
May 28, 2021 | 67.34 | 68.45 | 66.92 | 67.69 | 99,528 | -0.60(-0.88%) |
May 27, 2021 | 68.23 | 69.27 | 67.30 | 68.28 | 169,995 | +0.54(+0.80%) |
May 26, 2021 | 68.68 | 68.71 | 67.50 | 67.74 | 129,753 | -0.52(-0.77%) |
May 25, 2021 | 69.86 | 70.24 | 68.10 | 68.26 | 151,136 | -1.70(-2.43%) |
May 24, 2021 | 69.97 | 71.02 | 69.60 | 69.97 | 112,973 | +0.05(+0.07%) |
May 21, 2021 | 70.66 | 70.86 | 69.78 | 69.92 | 143,435 | +0.00(+0.00%) |
May 20, 2021 | 70.30 | 70.63 | 69.76 | 69.92 | 88,755 | -0.05(-0.07%) |
May 19, 2021 | 70.39 | 70.57 | 69.33 | 69.97 | 63,936 | -0.71(-1.01%) |
May 18, 2021 | 71.02 | 71.61 | 70.10 | 70.68 | 81,415 | -0.26(-0.36%) |
May 17, 2021 | 71.14 | 71.47 | 70.65 | 70.94 | 91,126 | -0.42(-0.59%) |
May 14, 2021 | 72.11 | 72.42 | 70.77 | 71.35 | 65,728 | -0.69(-0.96%) |
May 13, 2021 | 69.05 | 72.23 | 69.05 | 72.05 | 79,780 | +3.08(+4.47%) |
May 12, 2021 | 70.18 | 70.85 | 68.22 | 68.97 | 92,379 | -1.38(-1.96%) |
May 11, 2021 | 73.40 | 73.51 | 70.16 | 70.35 | 76,580 | -3.26(-4.43%) |
May 10, 2021 | 75.02 | 75.20 | 73.61 | 73.61 | 104,387 | -1.49(-1.99%) |
May 07, 2021 | 74.67 | 75.48 | 74.29 | 75.10 | 172,057 | +0.42(+0.56%) |
May 06, 2021 | 75.39 | 75.86 | 74.04 | 74.68 | 74,882 | -0.86(-1.13%) |
May 05, 2021 | 74.49 | 75.54 | 73.89 | 75.54 | 117,474 | +1.33(+1.79%) |
May 04, 2021 | 75.22 | 75.57 | 74.00 | 74.21 | 96,444 | -1.04(-1.38%) |