Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.68 | 61.93 | 59.77 | 61.04 | 39,787 | -0.32(-0.51%) |
Jul 29, 2021 | 61.89 | 61.89 | 59.99 | 61.35 | 16,313 | +0.48(+0.79%) |
Jul 28, 2021 | 60.34 | 61.19 | 59.04 | 60.87 | 29,372 | +0.70(+1.16%) |
Jul 27, 2021 | 64.21 | 64.68 | 59.30 | 60.18 | 54,369 | -4.50(-6.96%) |
Jul 26, 2021 | 62.82 | 64.76 | 62.81 | 64.68 | 37,067 | +1.57(+2.48%) |
Jul 23, 2021 | 63.53 | 64.25 | 62.50 | 63.11 | 11,955 | -0.27(-0.42%) |
Jul 22, 2021 | 64.06 | 64.33 | 61.44 | 63.38 | 25,186 | -0.16(-0.26%) |
Jul 21, 2021 | 62.08 | 65.03 | 60.98 | 63.54 | 61,864 | +2.61(+4.28%) |
Jul 20, 2021 | 58.20 | 61.27 | 57.72 | 60.93 | 43,312 | +2.66(+4.56%) |
Jul 19, 2021 | 57.45 | 58.50 | 54.57 | 58.27 | 109,155 | -1.68(-2.81%) |
Jul 16, 2021 | 61.80 | 62.40 | 59.76 | 59.96 | 39,717 | -1.38(-2.24%) |
Jul 15, 2021 | 60.97 | 63.09 | 60.25 | 61.33 | 56,773 | -0.17(-0.28%) |
Jul 14, 2021 | 63.09 | 63.39 | 61.45 | 61.51 | 22,200 | -1.67(-2.65%) |
Jul 13, 2021 | 61.42 | 64.05 | 61.02 | 63.18 | 44,631 | +1.22(+1.97%) |
Jul 12, 2021 | 62.10 | 62.10 | 60.91 | 61.95 | 34,365 | -0.18(-0.29%) |
Jul 09, 2021 | 61.09 | 62.14 | 59.68 | 62.14 | 40,690 | +1.48(+2.44%) |
Jul 08, 2021 | 62.14 | 62.90 | 59.55 | 60.65 | 62,253 | -3.16(-4.96%) |
Jul 07, 2021 | 64.63 | 65.47 | 62.12 | 63.82 | 43,190 | -0.86(-1.33%) |
Jul 06, 2021 | 66.07 | 66.07 | 63.74 | 64.68 | 31,833 | -1.69(-2.55%) |
Jul 02, 2021 | 66.42 | 66.80 | 64.51 | 66.37 | 44,420 | -0.05(-0.07%) |
Jul 01, 2021 | 65.23 | 67.10 | 63.81 | 66.42 | 47,381 | +1.88(+2.92%) |
Jun 30, 2021 | 61.08 | 64.88 | 60.74 | 64.54 | 61,967 | +3.96(+6.53%) |
Jun 29, 2021 | 60.16 | 61.79 | 59.45 | 60.58 | 56,595 | +1.31(+2.21%) |
Jun 28, 2021 | 67.33 | 67.33 | 59.09 | 59.27 | 193,254 | -8.30(-12.28%) |
Jun 25, 2021 | 66.44 | 69.16 | 65.99 | 67.57 | 621,161 | +1.39(+2.09%) |
Jun 24, 2021 | 66.30 | 66.30 | 65.06 | 66.18 | 40,960 | +0.11(+0.16%) |
Jun 23, 2021 | 65.67 | 66.34 | 65.37 | 66.07 | 30,984 | +0.31(+0.47%) |
Jun 22, 2021 | 66.49 | 66.50 | 64.62 | 65.77 | 36,107 | -0.78(-1.18%) |
Jun 21, 2021 | 65.21 | 66.82 | 65.21 | 66.55 | 55,961 | +1.38(+2.11%) |
Jun 18, 2021 | 64.50 | 65.37 | 63.11 | 65.18 | 72,815 | +1.06(+1.65%) |
Jun 17, 2021 | 66.75 | 66.82 | 63.09 | 64.12 | 41,894 | -2.69(-4.02%) |
Jun 16, 2021 | 66.32 | 66.92 | 65.71 | 66.80 | 64,368 | +0.41(+0.62%) |
Jun 15, 2021 | 65.65 | 66.70 | 64.05 | 66.39 | 42,349 | +0.85(+1.30%) |
Jun 14, 2021 | 65.89 | 66.62 | 64.72 | 65.54 | 25,864 | +0.02(+0.03%) |
Jun 11, 2021 | 66.92 | 66.92 | 65.49 | 65.52 | 23,499 | -1.20(-1.81%) |
Jun 10, 2021 | 66.56 | 66.92 | 66.30 | 66.72 | 40,720 | +0.30(+0.45%) |
Jun 09, 2021 | 66.92 | 66.92 | 66.09 | 66.43 | 29,045 | -0.44(-0.66%) |
Jun 08, 2021 | 65.64 | 66.87 | 65.10 | 66.87 | 37,097 | +1.38(+2.10%) |
Jun 07, 2021 | 64.36 | 66.92 | 64.32 | 65.49 | 68,310 | +1.18(+1.83%) |
Jun 04, 2021 | 65.01 | 65.58 | 63.32 | 64.32 | 28,368 | -0.70(-1.07%) |
Jun 03, 2021 | 64.62 | 66.25 | 64.25 | 65.01 | 46,785 | +0.45(+0.70%) |
Jun 02, 2021 | 63.06 | 64.89 | 62.66 | 64.56 | 53,841 | +1.60(+2.54%) |
Jun 01, 2021 | 61.11 | 63.46 | 60.71 | 62.97 | 43,567 | +2.76(+4.59%) |
May 28, 2021 | 61.26 | 61.26 | 58.66 | 60.21 | 42,073 | -1.16(-1.89%) |
May 27, 2021 | 63.40 | 63.68 | 60.08 | 61.36 | 81,373 | -2.87(-4.46%) |
May 26, 2021 | 62.91 | 64.47 | 61.39 | 64.23 | 111,682 | +2.75(+4.47%) |
May 25, 2021 | 63.65 | 64.05 | 60.56 | 61.48 | 61,868 | -1.80(-2.84%) |
May 24, 2021 | 63.50 | 63.71 | 61.90 | 63.28 | 78,549 | +1.08(+1.73%) |
May 21, 2021 | 62.65 | 63.04 | 61.80 | 62.20 | 33,257 | +0.66(+1.08%) |
May 20, 2021 | 61.71 | 61.94 | 60.14 | 61.54 | 40,666 | -0.17(-0.27%) |
May 19, 2021 | 60.48 | 61.86 | 58.45 | 61.71 | 42,894 | +0.12(+0.20%) |
May 18, 2021 | 61.36 | 62.04 | 59.69 | 61.58 | 45,118 | +0.86(+1.42%) |
May 17, 2021 | 59.60 | 61.14 | 59.26 | 60.72 | 26,976 | +1.12(+1.88%) |
May 14, 2021 | 58.10 | 60.90 | 58.10 | 59.60 | 36,919 | +2.32(+4.05%) |
May 13, 2021 | 59.61 | 60.27 | 55.23 | 57.28 | 49,228 | -1.19(-2.03%) |
May 12, 2021 | 60.40 | 62.14 | 58.15 | 58.47 | 42,255 | -2.17(-3.58%) |
May 11, 2021 | 61.00 | 61.66 | 60.01 | 60.64 | 47,266 | -1.23(-1.99%) |
May 10, 2021 | 62.91 | 62.91 | 60.27 | 61.87 | 42,528 | +0.16(+0.26%) |
May 07, 2021 | 58.73 | 62.71 | 58.73 | 61.71 | 49,999 | +1.87(+3.13%) |
May 06, 2021 | 62.70 | 62.70 | 56.10 | 59.84 | 94,793 | -3.35(-5.30%) |
May 05, 2021 | 61.18 | 63.19 | 60.23 | 63.19 | 17,985 | +1.64(+2.66%) |
May 04, 2021 | 62.63 | 64.56 | 60.31 | 61.56 | 101,105 | -1.37(-2.17%) |