Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.26 | 63.00 | 61.26 | 61.72 | 214,627 | -0.17(-0.27%) |
Jul 29, 2021 | 60.53 | 62.43 | 60.39 | 61.89 | 142,576 | +1.29(+2.13%) |
Jul 28, 2021 | 57.84 | 60.95 | 57.42 | 60.60 | 167,244 | +3.16(+5.50%) |
Jul 27, 2021 | 57.84 | 58.94 | 56.41 | 57.44 | 207,174 | -0.81(-1.39%) |
Jul 26, 2021 | 59.75 | 59.97 | 57.85 | 58.25 | 169,520 | -1.45(-2.43%) |
Jul 23, 2021 | 59.15 | 59.90 | 57.86 | 59.70 | 162,372 | +0.60(+1.02%) |
Jul 22, 2021 | 58.50 | 59.90 | 57.94 | 59.10 | 183,796 | +0.53(+0.90%) |
Jul 21, 2021 | 57.16 | 58.69 | 54.96 | 58.57 | 205,382 | +1.74(+3.06%) |
Jul 20, 2021 | 55.00 | 57.86 | 54.14 | 56.83 | 341,942 | +1.96(+3.57%) |
Jul 19, 2021 | 53.24 | 55.10 | 52.61 | 54.87 | 195,866 | +0.07(+0.13%) |
Jul 16, 2021 | 55.37 | 56.54 | 54.21 | 54.80 | 325,785 | +0.99(+1.84%) |
Jul 15, 2021 | 56.41 | 56.45 | 52.36 | 53.81 | 386,133 | -2.84(-5.01%) |
Jul 14, 2021 | 59.07 | 59.21 | 56.53 | 56.65 | 226,296 | -1.87(-3.20%) |
Jul 13, 2021 | 60.23 | 60.86 | 58.46 | 58.52 | 154,935 | -2.15(-3.54%) |
Jul 12, 2021 | 61.42 | 63.20 | 60.15 | 60.67 | 180,730 | -0.14(-0.23%) |
Jul 09, 2021 | 60.07 | 60.87 | 58.90 | 60.81 | 106,559 | +1.04(+1.74%) |
Jul 08, 2021 | 60.61 | 61.20 | 58.25 | 59.77 | 250,475 | -2.21(-3.57%) |
Jul 07, 2021 | 61.25 | 62.34 | 60.20 | 61.98 | 309,326 | +0.91(+1.49%) |
Jul 06, 2021 | 61.67 | 61.80 | 59.72 | 61.07 | 296,031 | -0.52(-0.84%) |
Jul 02, 2021 | 62.02 | 62.92 | 60.70 | 61.59 | 151,934 | +0.18(+0.29%) |
Jul 01, 2021 | 63.10 | 63.52 | 60.55 | 61.41 | 213,204 | -1.69(-2.68%) |
Jun 30, 2021 | 66.05 | 66.05 | 62.95 | 63.10 | 417,538 | -2.79(-4.23%) |
Jun 29, 2021 | 66.88 | 67.24 | 64.64 | 65.89 | 288,965 | -0.86(-1.29%) |
Jun 28, 2021 | 63.92 | 67.58 | 63.92 | 66.75 | 377,033 | +3.58(+5.67%) |
Jun 25, 2021 | 65.03 | 65.40 | 62.66 | 63.17 | 632,539 | -1.14(-1.77%) |
Jun 24, 2021 | 65.76 | 66.02 | 64.19 | 64.31 | 346,888 | -1.10(-1.68%) |
Jun 23, 2021 | 66.03 | 66.91 | 65.02 | 65.41 | 898,423 | -0.55(-0.83%) |
Jun 22, 2021 | 60.81 | 66.38 | 60.15 | 65.96 | 622,806 | +5.15(+8.47%) |
Jun 21, 2021 | 60.98 | 61.87 | 59.64 | 60.81 | 320,530 | +0.32(+0.53%) |
Jun 18, 2021 | 61.54 | 62.14 | 59.45 | 60.49 | 334,672 | -1.09(-1.77%) |
Jun 17, 2021 | 59.59 | 62.13 | 59.30 | 61.58 | 434,646 | +1.46(+2.43%) |
Jun 16, 2021 | 60.64 | 61.59 | 59.25 | 60.12 | 144,599 | -0.33(-0.55%) |
Jun 15, 2021 | 61.55 | 62.25 | 60.26 | 60.45 | 293,985 | -1.04(-1.69%) |
Jun 14, 2021 | 61.01 | 62.52 | 60.24 | 61.49 | 148,983 | +0.33(+0.54%) |
Jun 11, 2021 | 60.80 | 61.92 | 59.91 | 61.16 | 155,327 | +0.86(+1.43%) |
Jun 10, 2021 | 59.11 | 61.00 | 58.54 | 60.30 | 266,007 | +0.78(+1.31%) |
Jun 09, 2021 | 62.99 | 62.99 | 56.95 | 59.52 | 643,152 | -3.27(-5.21%) |
Jun 08, 2021 | 60.91 | 62.91 | 60.18 | 62.79 | 353,836 | +2.55(+4.23%) |
Jun 07, 2021 | 56.45 | 60.46 | 55.82 | 60.24 | 418,340 | +3.91(+6.94%) |
Jun 04, 2021 | 55.56 | 56.67 | 54.95 | 56.33 | 147,277 | +1.17(+2.12%) |
Jun 03, 2021 | 54.72 | 55.41 | 53.58 | 55.16 | 150,186 | -0.06(-0.11%) |
Jun 02, 2021 | 55.08 | 55.23 | 54.03 | 55.22 | 123,537 | +0.14(+0.25%) |
Jun 01, 2021 | 55.67 | 56.02 | 53.72 | 55.08 | 200,686 | -0.84(-1.50%) |
May 28, 2021 | 56.68 | 58.51 | 55.71 | 55.92 | 226,230 | +1.00(+1.82%) |
May 27, 2021 | 53.71 | 55.75 | 53.46 | 54.92 | 363,706 | +1.39(+2.60%) |
May 26, 2021 | 52.65 | 54.00 | 51.95 | 53.53 | 292,330 | +0.39(+0.73%) |
May 25, 2021 | 52.81 | 53.77 | 52.37 | 53.14 | 186,589 | +0.85(+1.63%) |
May 24, 2021 | 53.74 | 54.31 | 52.25 | 52.29 | 168,585 | -0.98(-1.84%) |
May 21, 2021 | 53.20 | 53.87 | 52.58 | 53.27 | 229,267 | +0.91(+1.74%) |
May 20, 2021 | 52.73 | 53.54 | 52.11 | 52.36 | 173,348 | -0.03(-0.06%) |
May 19, 2021 | 50.56 | 52.57 | 49.87 | 52.39 | 262,418 | +0.97(+1.89%) |
May 18, 2021 | 49.97 | 52.41 | 49.56 | 51.42 | 291,035 | +1.62(+3.25%) |
May 17, 2021 | 49.65 | 50.00 | 47.84 | 49.80 | 612,935 | -0.22(-0.44%) |
May 14, 2021 | 50.63 | 52.96 | 49.50 | 50.02 | 748,140 | -0.30(-0.60%) |
May 13, 2021 | 52.26 | 52.73 | 49.65 | 50.32 | 431,780 | -0.95(-1.85%) |
May 12, 2021 | 54.96 | 55.57 | 51.10 | 51.27 | 511,290 | -5.30(-9.37%) |
May 11, 2021 | 53.26 | 56.66 | 53.26 | 56.57 | 340,142 | +2.13(+3.91%) |
May 10, 2021 | 62.52 | 63.14 | 54.30 | 54.44 | 576,876 | -8.59(-13.63%) |
May 07, 2021 | 62.57 | 65.50 | 61.76 | 63.03 | 324,904 | +1.47(+2.39%) |
May 06, 2021 | 61.50 | 64.11 | 59.62 | 61.56 | 689,486 | -0.04(-0.06%) |
May 05, 2021 | 58.74 | 61.99 | 55.26 | 61.60 | 948,503 | +6.38(+11.55%) |
May 04, 2021 | 55.13 | 55.38 | 53.26 | 55.22 | 801,586 | -1.28(-2.27%) |