Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.86 | 61.19 | 57.98 | 58.72 | 98,840 | -1.77(-2.93%) |
Jul 29, 2021 | 59.92 | 61.72 | 57.06 | 60.49 | 128,654 | +3.36(+5.87%) |
Jul 28, 2021 | 57.36 | 58.05 | 55.65 | 57.14 | 37,220 | +0.51(+0.89%) |
Jul 27, 2021 | 57.11 | 57.31 | 55.38 | 56.63 | 38,286 | -0.64(-1.12%) |
Jul 26, 2021 | 56.26 | 58.35 | 55.59 | 57.28 | 82,526 | +1.32(+2.35%) |
Jul 23, 2021 | 56.07 | 56.38 | 55.33 | 55.96 | 32,330 | +0.06(+0.10%) |
Jul 22, 2021 | 58.40 | 58.40 | 55.49 | 55.91 | 32,414 | -1.77(-3.08%) |
Jul 21, 2021 | 57.24 | 58.84 | 57.12 | 57.68 | 36,158 | +0.95(+1.67%) |
Jul 20, 2021 | 54.75 | 57.77 | 54.26 | 56.73 | 83,803 | +2.42(+4.45%) |
Jul 19, 2021 | 54.43 | 55.38 | 51.82 | 54.31 | 137,246 | -1.09(-1.96%) |
Jul 16, 2021 | 57.29 | 57.44 | 55.31 | 55.40 | 50,749 | -1.23(-2.18%) |
Jul 15, 2021 | 58.41 | 58.42 | 55.56 | 56.63 | 71,096 | -1.43(-2.47%) |
Jul 14, 2021 | 58.65 | 59.78 | 57.89 | 58.07 | 40,514 | -0.46(-0.79%) |
Jul 13, 2021 | 60.16 | 60.65 | 58.03 | 58.53 | 86,086 | -2.09(-3.44%) |
Jul 12, 2021 | 59.95 | 61.31 | 59.18 | 60.61 | 64,115 | +0.06(+0.11%) |
Jul 09, 2021 | 58.49 | 61.33 | 56.58 | 60.55 | 136,907 | +3.16(+5.51%) |
Jul 08, 2021 | 56.53 | 58.10 | 56.10 | 57.39 | 82,837 | -0.17(-0.30%) |
Jul 07, 2021 | 57.95 | 58.86 | 56.85 | 57.56 | 64,055 | -1.13(-1.93%) |
Jul 06, 2021 | 60.24 | 60.84 | 58.48 | 58.69 | 63,741 | -2.47(-4.04%) |
Jul 02, 2021 | 62.00 | 62.00 | 60.86 | 61.17 | 25,591 | -0.38(-0.61%) |
Jul 01, 2021 | 61.45 | 62.19 | 60.73 | 61.54 | 27,685 | +0.69(+1.13%) |
Jun 30, 2021 | 60.31 | 61.39 | 59.26 | 60.85 | 60,031 | +0.70(+1.16%) |
Jun 29, 2021 | 60.01 | 60.94 | 59.35 | 60.15 | 37,432 | +0.12(+0.20%) |
Jun 28, 2021 | 61.51 | 62.54 | 58.83 | 60.04 | 60,269 | -2.00(-3.23%) |
Jun 25, 2021 | 62.74 | 62.74 | 61.89 | 62.04 | 135,720 | -0.68(-1.09%) |
Jun 24, 2021 | 62.38 | 63.01 | 62.22 | 62.72 | 37,126 | +0.23(+0.37%) |
Jun 23, 2021 | 63.16 | 63.23 | 61.97 | 62.49 | 37,005 | -0.16(-0.25%) |
Jun 22, 2021 | 62.20 | 62.74 | 61.62 | 62.65 | 40,043 | +0.17(+0.26%) |
Jun 21, 2021 | 60.67 | 62.63 | 60.37 | 62.48 | 65,711 | +2.44(+4.06%) |
Jun 18, 2021 | 60.08 | 61.55 | 59.37 | 60.04 | 87,253 | -1.07(-1.75%) |
Jun 17, 2021 | 63.41 | 63.51 | 60.14 | 61.11 | 40,096 | -2.23(-3.51%) |
Jun 16, 2021 | 63.62 | 64.18 | 62.29 | 63.34 | 65,472 | -0.36(-0.56%) |
Jun 15, 2021 | 64.02 | 64.29 | 63.13 | 63.70 | 43,430 | -0.34(-0.53%) |
Jun 14, 2021 | 66.02 | 66.02 | 63.72 | 64.04 | 39,615 | -1.71(-2.60%) |
Jun 11, 2021 | 65.34 | 65.76 | 64.69 | 65.75 | 43,817 | +0.89(+1.38%) |
Jun 10, 2021 | 64.85 | 65.12 | 64.19 | 64.85 | 52,899 | +0.43(+0.67%) |
Jun 09, 2021 | 65.66 | 66.16 | 64.19 | 64.42 | 36,884 | -0.98(-1.50%) |
Jun 08, 2021 | 65.29 | 65.88 | 64.70 | 65.41 | 57,894 | +0.47(+0.72%) |
Jun 07, 2021 | 65.29 | 66.10 | 64.63 | 64.94 | 36,071 | -0.08(-0.13%) |
Jun 04, 2021 | 65.35 | 65.46 | 64.44 | 65.02 | 30,726 | +0.22(+0.34%) |
Jun 03, 2021 | 65.73 | 65.84 | 64.09 | 64.80 | 59,865 | -1.20(-1.81%) |
Jun 02, 2021 | 67.13 | 67.13 | 65.42 | 65.99 | 34,826 | -0.85(-1.27%) |
Jun 01, 2021 | 65.91 | 67.13 | 65.47 | 66.84 | 45,968 | +1.21(+1.85%) |
May 28, 2021 | 66.40 | 66.40 | 64.71 | 65.63 | 31,424 | -0.57(-0.86%) |
May 27, 2021 | 66.84 | 66.95 | 65.57 | 66.20 | 50,282 | -0.19(-0.29%) |
May 26, 2021 | 65.58 | 66.56 | 64.74 | 66.39 | 86,832 | +1.31(+2.01%) |
May 25, 2021 | 66.16 | 66.61 | 65.00 | 65.08 | 62,011 | -0.80(-1.21%) |
May 24, 2021 | 65.60 | 66.67 | 64.45 | 65.88 | 63,880 | +0.63(+0.97%) |
May 21, 2021 | 64.87 | 65.76 | 64.29 | 65.25 | 108,035 | +1.06(+1.65%) |
May 20, 2021 | 63.74 | 64.84 | 62.74 | 64.19 | 59,651 | +0.54(+0.85%) |
May 19, 2021 | 63.52 | 64.24 | 61.93 | 63.65 | 65,090 | -1.46(-2.25%) |
May 18, 2021 | 65.67 | 67.48 | 64.95 | 65.11 | 81,816 | -0.56(-0.85%) |
May 17, 2021 | 66.26 | 67.36 | 62.89 | 65.67 | 102,947 | -1.35(-2.02%) |
May 14, 2021 | 66.53 | 67.88 | 66.32 | 67.02 | 53,914 | +1.05(+1.59%) |
May 13, 2021 | 63.26 | 66.69 | 63.13 | 65.98 | 119,996 | +3.09(+4.91%) |
May 12, 2021 | 65.89 | 66.50 | 61.93 | 62.89 | 135,773 | -3.31(-5.00%) |
May 11, 2021 | 64.24 | 66.94 | 63.98 | 66.20 | 100,717 | +0.86(+1.31%) |
May 10, 2021 | 67.16 | 67.93 | 65.01 | 65.34 | 110,943 | -2.01(-2.99%) |
May 07, 2021 | 66.45 | 67.68 | 66.00 | 67.36 | 75,483 | +1.16(+1.75%) |
May 06, 2021 | 67.36 | 67.95 | 64.95 | 66.20 | 82,277 | -1.02(-1.52%) |
May 05, 2021 | 66.85 | 68.25 | 65.87 | 67.22 | 109,513 | +0.57(+0.86%) |
May 04, 2021 | 67.39 | 67.42 | 65.92 | 66.65 | 115,169 | -0.89(-1.32%) |