Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.81 | 65.01 | 63.73 | 64.20 | 540,798 | +0.12(+0.18%) |
Jul 29, 2021 | 64.23 | 65.13 | 63.26 | 64.08 | 1,239,804 | +0.25(+0.39%) |
Jul 28, 2021 | 62.73 | 64.28 | 62.26 | 63.83 | 899,007 | +1.21(+1.93%) |
Jul 27, 2021 | 61.37 | 62.70 | 60.79 | 62.62 | 732,332 | +1.10(+1.79%) |
Jul 26, 2021 | 61.37 | 62.34 | 60.65 | 61.52 | 902,183 | +0.00(+0.00%) |
Jul 23, 2021 | 59.54 | 62.07 | 59.06 | 61.52 | 990,091 | -0.36(-0.59%) |
Jul 22, 2021 | 62.47 | 62.90 | 61.61 | 61.89 | 696,533 | -0.64(-1.02%) |
Jul 21, 2021 | 61.99 | 63.09 | 61.55 | 62.52 | 717,159 | +0.78(+1.26%) |
Jul 20, 2021 | 60.55 | 62.39 | 59.67 | 61.75 | 807,208 | +1.66(+2.77%) |
Jul 19, 2021 | 61.13 | 61.13 | 59.36 | 60.08 | 882,164 | -1.67(-2.71%) |
Jul 16, 2021 | 62.35 | 62.61 | 61.59 | 61.75 | 332,461 | -0.59(-0.94%) |
Jul 15, 2021 | 62.38 | 62.67 | 61.48 | 62.34 | 342,137 | -0.18(-0.29%) |
Jul 14, 2021 | 61.88 | 62.85 | 61.42 | 62.52 | 636,041 | +0.81(+1.31%) |
Jul 13, 2021 | 62.51 | 63.09 | 61.61 | 61.71 | 389,381 | -0.73(-1.17%) |
Jul 12, 2021 | 62.34 | 62.62 | 61.89 | 62.44 | 706,721 | +0.07(+0.11%) |
Jul 09, 2021 | 62.72 | 62.77 | 61.81 | 62.38 | 322,945 | -0.34(-0.54%) |
Jul 08, 2021 | 63.03 | 64.05 | 62.25 | 62.72 | 568,479 | -1.19(-1.87%) |
Jul 07, 2021 | 64.52 | 64.78 | 63.31 | 63.91 | 701,078 | -0.37(-0.58%) |
Jul 06, 2021 | 63.95 | 64.28 | 63.00 | 64.28 | 365,504 | +0.55(+0.86%) |
Jul 02, 2021 | 63.44 | 63.84 | 63.05 | 63.73 | 371,027 | +0.54(+0.85%) |
Jul 01, 2021 | 63.99 | 63.99 | 62.33 | 63.20 | 413,608 | -0.03(-0.05%) |
Jun 30, 2021 | 62.20 | 63.24 | 61.90 | 63.23 | 693,162 | +1.18(+1.89%) |
Jun 29, 2021 | 61.71 | 62.71 | 61.49 | 62.05 | 759,090 | +0.35(+0.56%) |
Jun 28, 2021 | 60.40 | 61.93 | 60.39 | 61.70 | 738,155 | +1.45(+2.40%) |
Jun 25, 2021 | 60.26 | 60.73 | 59.98 | 60.26 | 594,731 | +0.07(+0.11%) |
Jun 24, 2021 | 61.78 | 61.92 | 59.92 | 60.19 | 611,458 | -1.36(-2.21%) |
Jun 23, 2021 | 62.10 | 62.60 | 60.92 | 61.55 | 559,470 | -0.31(-0.50%) |
Jun 22, 2021 | 61.55 | 62.43 | 61.31 | 61.85 | 643,678 | +0.37(+0.61%) |
Jun 21, 2021 | 61.61 | 62.23 | 61.10 | 61.48 | 669,667 | -0.04(-0.07%) |
Jun 18, 2021 | 62.10 | 62.14 | 61.24 | 61.52 | 1,128,472 | -0.79(-1.28%) |
Jun 17, 2021 | 60.61 | 62.41 | 60.61 | 62.32 | 589,244 | +1.51(+2.48%) |
Jun 16, 2021 | 61.19 | 61.61 | 60.79 | 60.81 | 858,994 | -0.07(-0.11%) |
Jun 15, 2021 | 59.40 | 61.48 | 58.91 | 60.88 | 1,957,929 | -1.57(-2.52%) |
Jun 14, 2021 | 61.55 | 62.52 | 61.37 | 62.45 | 591,262 | +1.02(+1.66%) |
Jun 11, 2021 | 61.75 | 61.97 | 60.77 | 61.43 | 414,058 | +0.07(+0.12%) |
Jun 10, 2021 | 59.74 | 61.46 | 59.70 | 61.36 | 391,546 | +1.54(+2.57%) |
Jun 09, 2021 | 59.36 | 60.59 | 59.20 | 59.82 | 421,699 | +0.93(+1.57%) |
Jun 08, 2021 | 58.59 | 58.91 | 58.05 | 58.89 | 372,611 | +0.55(+0.94%) |
Jun 07, 2021 | 57.03 | 58.46 | 56.74 | 58.34 | 520,310 | +1.42(+2.50%) |
Jun 04, 2021 | 56.90 | 57.09 | 56.40 | 56.92 | 478,137 | +0.26(+0.45%) |
Jun 03, 2021 | 56.60 | 57.18 | 56.16 | 56.66 | 399,793 | -0.22(-0.38%) |
Jun 02, 2021 | 56.84 | 57.23 | 56.17 | 56.88 | 527,908 | +0.12(+0.20%) |
Jun 01, 2021 | 56.63 | 57.20 | 56.33 | 56.76 | 536,040 | +0.15(+0.26%) |
May 28, 2021 | 56.99 | 57.20 | 56.33 | 56.61 | 574,334 | -0.22(-0.38%) |
May 27, 2021 | 56.18 | 56.90 | 55.74 | 56.83 | 526,794 | +0.73(+1.30%) |
May 26, 2021 | 56.28 | 56.57 | 55.72 | 56.10 | 353,192 | +0.16(+0.28%) |
May 25, 2021 | 56.74 | 57.07 | 55.67 | 55.94 | 663,224 | -0.40(-0.71%) |
May 24, 2021 | 57.18 | 57.35 | 56.06 | 56.34 | 402,839 | -0.63(-1.10%) |
May 21, 2021 | 55.57 | 56.97 | 55.37 | 56.97 | 554,547 | +1.70(+3.07%) |
May 20, 2021 | 54.86 | 56.86 | 54.86 | 55.27 | 596,384 | +0.61(+1.12%) |
May 19, 2021 | 53.26 | 54.66 | 52.65 | 54.66 | 734,701 | +1.01(+1.88%) |
May 18, 2021 | 54.65 | 55.11 | 53.61 | 53.65 | 755,056 | -1.19(-2.17%) |
May 17, 2021 | 54.44 | 55.28 | 53.53 | 54.84 | 673,773 | -0.45(-0.81%) |
May 14, 2021 | 54.10 | 55.73 | 54.08 | 55.29 | 547,803 | +1.47(+2.72%) |
May 13, 2021 | 54.34 | 54.97 | 53.77 | 53.82 | 662,677 | -0.24(-0.44%) |
May 12, 2021 | 54.27 | 55.34 | 53.61 | 54.06 | 801,006 | -0.32(-0.59%) |
May 11, 2021 | 53.96 | 55.59 | 53.42 | 54.39 | 1,613,831 | -1.28(-2.31%) |
May 10, 2021 | 56.43 | 56.71 | 55.49 | 55.67 | 829,686 | -0.79(-1.41%) |
May 07, 2021 | 57.96 | 58.06 | 56.40 | 56.46 | 658,408 | -0.84(-1.47%) |
May 06, 2021 | 57.76 | 58.04 | 55.69 | 57.31 | 1,517,709 | -0.73(-1.26%) |
May 05, 2021 | 58.58 | 59.72 | 57.43 | 58.04 | 967,918 | -1.42(-2.39%) |
May 04, 2021 | 60.51 | 60.51 | 59.00 | 59.45 | 986,592 | -1.48(-2.42%) |