Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.16 | 61.31 | 59.16 | 59.30 | 880,108 | -0.94(-1.56%) |
Jul 29, 2021 | 60.63 | 61.32 | 60.17 | 60.24 | 710,042 | -0.28(-0.46%) |
Jul 28, 2021 | 60.76 | 61.34 | 59.33 | 60.51 | 1,092,200 | +0.08(+0.13%) |
Jul 27, 2021 | 59.27 | 60.82 | 58.82 | 60.44 | 968,896 | +0.86(+1.45%) |
Jul 26, 2021 | 58.75 | 59.74 | 58.54 | 59.57 | 924,785 | +0.79(+1.35%) |
Jul 23, 2021 | 59.98 | 60.17 | 57.86 | 58.78 | 1,314,177 | -0.77(-1.29%) |
Jul 22, 2021 | 61.89 | 61.89 | 58.73 | 59.55 | 1,258,814 | -2.41(-3.89%) |
Jul 21, 2021 | 61.39 | 63.32 | 61.37 | 61.96 | 696,070 | +0.75(+1.23%) |
Jul 20, 2021 | 58.33 | 61.74 | 58.33 | 61.20 | 1,329,158 | +3.36(+5.80%) |
Jul 19, 2021 | 58.79 | 58.98 | 56.48 | 57.85 | 1,879,888 | -2.25(-3.75%) |
Jul 16, 2021 | 61.80 | 61.93 | 59.98 | 60.10 | 917,493 | -1.23(-2.00%) |
Jul 15, 2021 | 61.24 | 61.68 | 60.80 | 61.33 | 488,722 | -0.37(-0.60%) |
Jul 14, 2021 | 61.54 | 62.33 | 61.24 | 61.70 | 647,622 | +0.37(+0.61%) |
Jul 13, 2021 | 63.43 | 63.53 | 60.93 | 61.33 | 1,125,507 | -2.42(-3.79%) |
Jul 12, 2021 | 62.20 | 64.02 | 61.66 | 63.75 | 941,939 | +1.25(+2.01%) |
Jul 09, 2021 | 61.90 | 62.55 | 61.35 | 62.50 | 1,225,336 | +1.34(+2.19%) |
Jul 08, 2021 | 61.18 | 61.92 | 59.93 | 61.16 | 1,208,761 | -0.91(-1.47%) |
Jul 07, 2021 | 62.70 | 63.15 | 61.67 | 62.07 | 1,016,941 | -1.07(-1.70%) |
Jul 06, 2021 | 63.85 | 63.85 | 62.09 | 63.14 | 1,119,352 | -0.97(-1.51%) |
Jul 02, 2021 | 64.85 | 65.08 | 63.66 | 64.11 | 930,402 | -0.71(-1.10%) |
Jul 01, 2021 | 63.30 | 65.56 | 63.19 | 64.82 | 1,590,973 | +1.36(+2.15%) |
Jun 30, 2021 | 64.34 | 65.08 | 62.97 | 63.46 | 2,062,207 | -0.41(-0.65%) |
Jun 29, 2021 | 64.81 | 65.04 | 63.36 | 63.87 | 1,434,244 | -0.74(-1.15%) |
Jun 28, 2021 | 64.98 | 64.98 | 63.33 | 64.61 | 1,289,062 | -0.58(-0.90%) |
Jun 25, 2021 | 64.42 | 65.38 | 64.14 | 65.20 | 1,912,117 | +1.06(+1.65%) |
Jun 24, 2021 | 63.33 | 64.18 | 63.19 | 64.14 | 881,323 | +0.70(+1.11%) |
Jun 23, 2021 | 62.68 | 64.05 | 62.63 | 63.44 | 1,236,372 | +0.61(+0.97%) |
Jun 22, 2021 | 63.14 | 63.23 | 62.30 | 62.83 | 1,038,773 | -0.40(-0.64%) |
Jun 21, 2021 | 61.51 | 63.53 | 61.29 | 63.23 | 906,596 | +2.32(+3.80%) |
Jun 18, 2021 | 61.84 | 62.61 | 60.87 | 60.91 | 1,798,622 | -1.75(-2.80%) |
Jun 17, 2021 | 64.01 | 64.38 | 62.23 | 62.67 | 1,019,157 | -1.07(-1.69%) |
Jun 16, 2021 | 63.97 | 64.83 | 63.51 | 63.74 | 942,002 | -0.40(-0.62%) |
Jun 15, 2021 | 65.58 | 65.79 | 63.93 | 64.14 | 677,343 | -1.71(-2.59%) |
Jun 14, 2021 | 65.66 | 66.07 | 65.30 | 65.85 | 608,246 | +0.53(+0.81%) |
Jun 11, 2021 | 66.86 | 66.86 | 64.70 | 65.32 | 845,338 | -1.99(-2.96%) |
Jun 10, 2021 | 65.38 | 67.69 | 65.27 | 67.31 | 2,210,901 | +1.65(+2.52%) |
Jun 09, 2021 | 64.64 | 65.99 | 64.49 | 65.66 | 1,369,358 | +1.38(+2.14%) |
Jun 08, 2021 | 64.17 | 65.24 | 63.94 | 64.28 | 813,960 | +0.04(+0.06%) |
Jun 07, 2021 | 62.97 | 64.87 | 62.61 | 64.24 | 830,607 | +1.45(+2.32%) |
Jun 04, 2021 | 63.87 | 63.92 | 62.17 | 62.79 | 1,120,770 | -0.83(-1.30%) |
Jun 03, 2021 | 64.62 | 64.80 | 63.22 | 63.62 | 1,311,307 | -1.25(-1.92%) |
Jun 02, 2021 | 65.72 | 65.72 | 64.42 | 64.87 | 2,069,716 | -0.21(-0.33%) |
Jun 01, 2021 | 63.22 | 65.40 | 62.72 | 65.08 | 1,257,717 | +2.47(+3.95%) |
May 28, 2021 | 62.26 | 63.10 | 61.70 | 62.61 | 764,478 | +0.60(+0.97%) |
May 27, 2021 | 61.74 | 62.55 | 61.62 | 62.00 | 1,184,974 | +0.76(+1.24%) |
May 26, 2021 | 60.87 | 62.10 | 60.41 | 61.24 | 727,940 | +0.66(+1.09%) |
May 25, 2021 | 61.79 | 62.65 | 60.42 | 60.58 | 880,746 | -1.27(-2.05%) |
May 24, 2021 | 60.22 | 62.52 | 59.94 | 61.85 | 1,122,471 | +1.70(+2.83%) |
May 21, 2021 | 59.80 | 60.53 | 59.48 | 60.15 | 991,146 | +0.44(+0.74%) |
May 20, 2021 | 58.45 | 60.18 | 57.76 | 59.71 | 1,284,622 | +1.20(+2.06%) |
May 19, 2021 | 58.24 | 58.55 | 56.45 | 58.50 | 1,544,216 | -0.04(-0.07%) |
May 18, 2021 | 57.70 | 59.26 | 57.15 | 58.54 | 848,440 | +0.83(+1.43%) |
May 17, 2021 | 56.82 | 57.82 | 56.29 | 57.72 | 710,583 | +0.83(+1.45%) |
May 14, 2021 | 56.10 | 57.26 | 56.02 | 56.89 | 509,335 | +1.13(+2.02%) |
May 13, 2021 | 55.81 | 56.68 | 55.50 | 55.76 | 940,716 | +0.20(+0.37%) |
May 12, 2021 | 57.13 | 57.44 | 55.47 | 55.56 | 576,371 | -1.56(-2.73%) |
May 11, 2021 | 56.04 | 57.50 | 55.59 | 57.12 | 859,027 | +0.07(+0.12%) |
May 10, 2021 | 57.86 | 58.72 | 56.97 | 57.05 | 991,953 | -0.35(-0.62%) |
May 07, 2021 | 56.92 | 57.79 | 56.58 | 57.40 | 981,497 | +0.20(+0.34%) |
May 06, 2021 | 56.43 | 57.37 | 55.67 | 57.21 | 588,175 | +0.99(+1.76%) |
May 05, 2021 | 57.25 | 58.53 | 55.91 | 56.21 | 1,031,736 | -2.36(-4.03%) |
May 04, 2021 | 57.50 | 59.35 | 57.10 | 58.58 | 908,123 | +1.15(+2.00%) |