Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.02 | 61.43 | 60.63 | 60.74 | 200,392 | -0.49(-0.80%) |
Jul 29, 2021 | 61.04 | 61.53 | 60.78 | 61.22 | 179,020 | +0.66(+1.09%) |
Jul 28, 2021 | 60.84 | 60.89 | 60.30 | 60.57 | 221,286 | -0.10(-0.17%) |
Jul 27, 2021 | 60.29 | 60.92 | 60.19 | 60.67 | 359,532 | -0.10(-0.17%) |
Jul 26, 2021 | 60.28 | 60.76 | 60.28 | 60.77 | 341,179 | +0.33(+0.55%) |
Jul 23, 2021 | 60.54 | 60.87 | 60.28 | 60.44 | 268,115 | +0.33(+0.55%) |
Jul 22, 2021 | 60.54 | 60.55 | 59.74 | 60.10 | 356,207 | -0.46(-0.75%) |
Jul 21, 2021 | 60.04 | 60.80 | 59.90 | 60.56 | 333,519 | +1.00(+1.69%) |
Jul 20, 2021 | 58.07 | 59.90 | 57.98 | 59.56 | 337,716 | +1.43(+2.46%) |
Jul 19, 2021 | 58.65 | 58.79 | 57.83 | 58.12 | 532,114 | -1.88(-3.13%) |
Jul 16, 2021 | 61.29 | 61.29 | 59.90 | 60.00 | 141,176 | -0.89(-1.46%) |
Jul 15, 2021 | 60.14 | 61.19 | 60.14 | 60.89 | 331,798 | +0.26(+0.43%) |
Jul 14, 2021 | 60.80 | 61.05 | 60.01 | 60.63 | 602,902 | -0.10(-0.17%) |
Jul 13, 2021 | 61.08 | 61.08 | 60.54 | 60.74 | 202,064 | -0.48(-0.78%) |
Jul 12, 2021 | 60.31 | 61.29 | 60.17 | 61.22 | 240,087 | +0.67(+1.11%) |
Jul 09, 2021 | 59.74 | 60.59 | 59.73 | 60.55 | 159,728 | +1.59(+2.69%) |
Jul 08, 2021 | 58.87 | 59.40 | 58.64 | 58.96 | 286,515 | -1.10(-1.83%) |
Jul 07, 2021 | 59.86 | 60.18 | 59.55 | 60.06 | 168,830 | -0.02(-0.03%) |
Jul 06, 2021 | 60.85 | 60.85 | 59.73 | 60.08 | 156,866 | -0.84(-1.38%) |
Jul 02, 2021 | 60.83 | 60.97 | 60.67 | 60.91 | 121,982 | +0.07(+0.12%) |
Jul 01, 2021 | 60.59 | 60.84 | 60.42 | 60.84 | 189,843 | +0.46(+0.76%) |
Jun 30, 2021 | 60.08 | 60.51 | 60.06 | 60.38 | 370,392 | +0.13(+0.21%) |
Jun 29, 2021 | 60.72 | 60.89 | 60.12 | 60.26 | 341,403 | -0.15(-0.25%) |
Jun 28, 2021 | 60.88 | 60.88 | 60.08 | 60.41 | 155,639 | -0.62(-1.01%) |
Jun 25, 2021 | 60.67 | 61.12 | 60.36 | 61.03 | 160,719 | +0.71(+1.17%) |
Jun 24, 2021 | 60.08 | 60.44 | 59.81 | 60.32 | 206,776 | +0.67(+1.13%) |
Jun 23, 2021 | 59.66 | 59.88 | 59.54 | 59.64 | 270,391 | +0.18(+0.31%) |
Jun 22, 2021 | 59.37 | 59.69 | 58.82 | 59.46 | 294,592 | +0.19(+0.32%) |
Jun 21, 2021 | 58.34 | 59.31 | 58.32 | 59.27 | 249,329 | +1.39(+2.39%) |
Jun 18, 2021 | 58.47 | 58.53 | 57.86 | 57.88 | 398,834 | -1.26(-2.13%) |
Jun 17, 2021 | 60.83 | 60.83 | 58.94 | 59.14 | 270,655 | -1.44(-2.38%) |
Jun 16, 2021 | 60.58 | 60.85 | 59.82 | 60.59 | 160,425 | -0.06(-0.10%) |
Jun 15, 2021 | 60.61 | 60.84 | 60.26 | 60.64 | 551,753 | +0.18(+0.30%) |
Jun 14, 2021 | 60.91 | 60.97 | 60.17 | 60.46 | 281,134 | -0.54(-0.89%) |
Jun 11, 2021 | 60.76 | 61.05 | 60.74 | 61.01 | 216,911 | +0.33(+0.54%) |
Jun 10, 2021 | 61.67 | 61.83 | 60.60 | 60.68 | 162,787 | -0.62(-1.02%) |
Jun 09, 2021 | 61.65 | 61.66 | 61.30 | 61.30 | 115,367 | -0.61(-0.98%) |
Jun 08, 2021 | 61.71 | 62.07 | 61.31 | 61.91 | 151,979 | -0.05(-0.07%) |
Jun 07, 2021 | 62.34 | 62.34 | 61.86 | 61.96 | 252,146 | -0.19(-0.30%) |
Jun 04, 2021 | 62.15 | 62.17 | 61.62 | 62.14 | 326,626 | +0.17(+0.28%) |
Jun 03, 2021 | 61.68 | 62.29 | 61.68 | 61.97 | 1,221,186 | +0.07(+0.11%) |
Jun 02, 2021 | 61.89 | 62.12 | 61.69 | 61.90 | 267,777 | +0.23(+0.38%) |
Jun 01, 2021 | 61.98 | 62.13 | 61.59 | 61.67 | 316,634 | +0.31(+0.51%) |
May 28, 2021 | 61.48 | 61.48 | 60.98 | 61.35 | 236,770 | +0.03(+0.04%) |
May 27, 2021 | 61.34 | 61.46 | 60.97 | 61.33 | 209,542 | +0.57(+0.93%) |
May 26, 2021 | 60.86 | 60.99 | 60.43 | 60.76 | 1,652,365 | +0.14(+0.24%) |
May 25, 2021 | 61.41 | 61.73 | 60.56 | 60.62 | 286,791 | -0.57(-0.94%) |
May 24, 2021 | 61.21 | 61.35 | 60.89 | 61.19 | 793,598 | +0.36(+0.60%) |
May 21, 2021 | 60.52 | 61.17 | 60.52 | 60.83 | 534,563 | +0.60(+0.99%) |
May 20, 2021 | 60.09 | 60.56 | 59.78 | 60.23 | 1,449,613 | +0.17(+0.29%) |
May 19, 2021 | 59.62 | 60.08 | 59.11 | 60.06 | 291,346 | -0.39(-0.65%) |
May 18, 2021 | 61.32 | 61.41 | 60.42 | 60.45 | 236,196 | -0.82(-1.34%) |
May 17, 2021 | 61.06 | 61.31 | 60.69 | 61.28 | 130,096 | +0.12(+0.20%) |
May 14, 2021 | 60.58 | 61.24 | 60.45 | 61.15 | 225,075 | +0.99(+1.64%) |
May 13, 2021 | 59.08 | 60.46 | 59.08 | 60.17 | 324,646 | +1.13(+1.91%) |
May 12, 2021 | 60.38 | 60.64 | 58.92 | 59.04 | 419,287 | -1.02(-1.69%) |
May 11, 2021 | 60.12 | 60.76 | 59.76 | 60.06 | 302,823 | -0.75(-1.23%) |
May 10, 2021 | 61.60 | 61.80 | 60.77 | 60.80 | 775,609 | -0.47(-0.77%) |
May 07, 2021 | 60.45 | 61.30 | 60.45 | 61.27 | 4,096,257 | +0.30(+0.49%) |
May 06, 2021 | 60.50 | 60.97 | 59.97 | 60.97 | 3,377,857 | +0.75(+1.24%) |
May 05, 2021 | 60.31 | 60.53 | 59.84 | 60.23 | 189,276 | +0.29(+0.48%) |
May 04, 2021 | 59.44 | 59.98 | 58.91 | 59.94 | 187,861 | +0.30(+0.51%) |