Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.67 | 62.30 | 61.39 | 61.61 | 574,692 | -0.54(-0.87%) |
Jul 29, 2021 | 62.28 | 62.62 | 61.62 | 62.14 | 490,736 | +0.50(+0.81%) |
Jul 28, 2021 | 60.69 | 62.05 | 59.91 | 61.64 | 703,953 | +1.20(+1.99%) |
Jul 27, 2021 | 60.55 | 60.94 | 60.23 | 60.44 | 471,569 | -0.50(-0.82%) |
Jul 26, 2021 | 61.39 | 62.13 | 60.73 | 60.94 | 778,027 | -0.32(-0.53%) |
Jul 23, 2021 | 61.08 | 61.46 | 60.65 | 61.26 | 342,947 | +0.63(+1.03%) |
Jul 22, 2021 | 61.17 | 61.17 | 60.29 | 60.64 | 451,659 | -0.10(-0.16%) |
Jul 21, 2021 | 60.42 | 61.13 | 60.27 | 60.73 | 781,557 | +0.95(+1.59%) |
Jul 20, 2021 | 57.57 | 60.07 | 57.43 | 59.79 | 774,843 | +2.22(+3.86%) |
Jul 19, 2021 | 57.83 | 58.14 | 57.10 | 57.56 | 820,863 | -1.39(-2.36%) |
Jul 16, 2021 | 59.82 | 59.96 | 58.90 | 58.95 | 584,776 | -0.48(-0.81%) |
Jul 15, 2021 | 59.58 | 60.13 | 59.02 | 59.43 | 863,325 | -0.68(-1.12%) |
Jul 14, 2021 | 61.49 | 62.01 | 59.99 | 60.11 | 596,365 | -1.05(-1.71%) |
Jul 13, 2021 | 61.42 | 61.62 | 60.97 | 61.16 | 575,585 | -0.76(-1.23%) |
Jul 12, 2021 | 61.61 | 61.97 | 61.17 | 61.92 | 529,561 | -0.16(-0.25%) |
Jul 09, 2021 | 61.54 | 62.31 | 61.23 | 62.08 | 575,876 | +1.44(+2.37%) |
Jul 08, 2021 | 60.26 | 61.15 | 59.85 | 60.64 | 615,574 | -0.73(-1.20%) |
Jul 07, 2021 | 60.55 | 61.49 | 60.55 | 61.37 | 489,104 | +0.45(+0.74%) |
Jul 06, 2021 | 61.44 | 61.44 | 60.00 | 60.92 | 664,704 | -0.40(-0.65%) |
Jul 02, 2021 | 61.94 | 61.94 | 61.07 | 61.32 | 605,099 | -0.78(-1.26%) |
Jul 01, 2021 | 62.38 | 62.72 | 62.03 | 62.10 | 460,699 | +0.15(+0.24%) |
Jun 30, 2021 | 61.80 | 62.24 | 61.64 | 61.96 | 829,873 | -0.22(-0.35%) |
Jun 29, 2021 | 62.60 | 63.08 | 61.75 | 62.17 | 500,419 | -0.13(-0.20%) |
Jun 28, 2021 | 62.62 | 62.80 | 61.73 | 62.30 | 782,001 | -0.25(-0.41%) |
Jun 25, 2021 | 62.81 | 63.36 | 62.51 | 62.55 | 1,495,888 | +0.12(+0.19%) |
Jun 24, 2021 | 61.03 | 62.89 | 60.66 | 62.44 | 962,174 | +1.91(+3.15%) |
Jun 23, 2021 | 60.18 | 60.98 | 60.04 | 60.53 | 575,066 | +0.36(+0.60%) |
Jun 22, 2021 | 59.77 | 60.40 | 59.01 | 60.17 | 786,301 | +0.37(+0.62%) |
Jun 21, 2021 | 59.10 | 59.93 | 58.90 | 59.80 | 1,046,322 | +1.15(+1.97%) |
Jun 18, 2021 | 58.90 | 59.46 | 58.58 | 58.64 | 1,218,884 | -1.26(-2.11%) |
Jun 17, 2021 | 61.01 | 61.23 | 59.42 | 59.90 | 624,468 | -1.12(-1.83%) |
Jun 16, 2021 | 61.81 | 62.08 | 60.80 | 61.02 | 682,216 | -1.06(-1.70%) |
Jun 15, 2021 | 62.06 | 62.37 | 61.76 | 62.08 | 697,284 | +0.22(+0.35%) |
Jun 14, 2021 | 63.34 | 63.57 | 61.57 | 61.86 | 922,624 | -1.38(-2.18%) |
Jun 11, 2021 | 62.88 | 63.41 | 62.64 | 63.24 | 586,313 | +0.80(+1.29%) |
Jun 10, 2021 | 63.48 | 63.60 | 62.08 | 62.44 | 662,745 | -0.63(-0.99%) |
Jun 09, 2021 | 63.79 | 64.00 | 63.05 | 63.06 | 814,574 | -0.81(-1.27%) |
Jun 08, 2021 | 63.07 | 64.04 | 62.66 | 63.88 | 782,566 | +0.97(+1.54%) |
Jun 07, 2021 | 63.36 | 63.53 | 62.42 | 62.91 | 490,980 | -0.40(-0.63%) |
Jun 04, 2021 | 62.46 | 63.37 | 62.46 | 63.31 | 668,075 | +0.89(+1.43%) |
Jun 03, 2021 | 62.86 | 63.16 | 61.89 | 62.42 | 1,124,539 | -0.80(-1.27%) |
Jun 02, 2021 | 63.43 | 63.61 | 62.74 | 63.22 | 1,183,728 | -0.20(-0.31%) |
Jun 01, 2021 | 64.38 | 64.47 | 63.34 | 63.42 | 788,450 | -0.20(-0.31%) |
May 28, 2021 | 64.27 | 64.38 | 63.40 | 63.61 | 956,506 | -0.45(-0.70%) |
May 27, 2021 | 64.37 | 64.55 | 63.81 | 64.06 | 945,252 | +0.53(+0.83%) |
May 26, 2021 | 63.33 | 63.76 | 63.05 | 63.53 | 594,617 | +0.38(+0.60%) |
May 25, 2021 | 63.57 | 64.09 | 62.99 | 63.15 | 609,433 | -0.23(-0.37%) |
May 24, 2021 | 63.60 | 63.69 | 63.05 | 63.39 | 518,133 | +0.16(+0.25%) |
May 21, 2021 | 62.99 | 63.85 | 62.99 | 63.23 | 614,274 | +0.73(+1.17%) |
May 20, 2021 | 62.72 | 62.81 | 61.78 | 62.50 | 970,006 | -0.14(-0.22%) |
May 19, 2021 | 62.66 | 62.84 | 61.90 | 62.63 | 985,786 | -1.02(-1.60%) |
May 18, 2021 | 65.14 | 65.31 | 63.62 | 63.65 | 674,613 | -1.46(-2.24%) |
May 17, 2021 | 65.07 | 65.24 | 64.04 | 65.11 | 659,617 | -0.31(-0.48%) |
May 14, 2021 | 66.11 | 66.11 | 65.35 | 65.42 | 957,784 | -0.38(-0.58%) |
May 13, 2021 | 64.90 | 66.15 | 64.35 | 65.80 | 602,942 | +0.91(+1.40%) |
May 12, 2021 | 67.69 | 67.75 | 64.86 | 64.89 | 820,931 | -2.23(-3.32%) |
May 11, 2021 | 66.69 | 67.49 | 65.48 | 67.12 | 1,556,062 | +0.06(+0.09%) |
May 10, 2021 | 68.10 | 68.53 | 66.91 | 67.07 | 850,136 | -0.56(-0.82%) |
May 07, 2021 | 67.04 | 68.28 | 66.05 | 67.62 | 805,922 | +0.14(+0.20%) |
May 06, 2021 | 66.89 | 67.51 | 66.05 | 67.49 | 766,880 | +0.77(+1.16%) |
May 05, 2021 | 66.27 | 67.04 | 65.29 | 66.71 | 576,543 | +1.10(+1.67%) |
May 04, 2021 | 65.58 | 65.92 | 65.10 | 65.62 | 553,590 | -0.02(-0.03%) |