Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.09 | 62.37 | 60.87 | 61.88 | 222,533 | +0.23(+0.37%) |
Jul 29, 2021 | 60.71 | 62.13 | 60.31 | 61.65 | 267,371 | +1.56(+2.60%) |
Jul 28, 2021 | 59.31 | 61.06 | 58.31 | 60.09 | 244,834 | +1.09(+1.84%) |
Jul 27, 2021 | 59.73 | 60.17 | 58.21 | 59.01 | 312,515 | -1.05(-1.74%) |
Jul 26, 2021 | 62.63 | 62.63 | 59.73 | 60.06 | 396,765 | -1.35(-2.20%) |
Jul 23, 2021 | 64.17 | 64.17 | 59.75 | 61.41 | 254,611 | -0.59(-0.96%) |
Jul 22, 2021 | 63.02 | 63.51 | 61.55 | 62.00 | 237,128 | -0.99(-1.57%) |
Jul 21, 2021 | 62.19 | 63.18 | 61.72 | 62.99 | 258,630 | +1.47(+2.39%) |
Jul 20, 2021 | 59.32 | 62.11 | 58.84 | 61.52 | 334,574 | +2.69(+4.56%) |
Jul 19, 2021 | 59.02 | 60.07 | 58.08 | 58.83 | 337,203 | -1.94(-3.18%) |
Jul 16, 2021 | 62.61 | 63.13 | 60.61 | 60.77 | 263,366 | -0.94(-1.52%) |
Jul 15, 2021 | 62.02 | 63.05 | 61.42 | 61.70 | 273,714 | -1.18(-1.88%) |
Jul 14, 2021 | 64.02 | 64.42 | 62.48 | 62.89 | 183,014 | -0.45(-0.72%) |
Jul 13, 2021 | 64.23 | 64.69 | 63.24 | 63.34 | 144,943 | -1.09(-1.69%) |
Jul 12, 2021 | 63.92 | 64.73 | 62.92 | 64.43 | 247,988 | +0.11(+0.17%) |
Jul 09, 2021 | 63.03 | 64.64 | 62.57 | 64.32 | 239,944 | +2.72(+4.42%) |
Jul 08, 2021 | 61.31 | 63.25 | 60.66 | 61.60 | 200,002 | -1.83(-2.88%) |
Jul 07, 2021 | 62.40 | 64.14 | 62.21 | 63.42 | 255,574 | +0.70(+1.12%) |
Jul 06, 2021 | 64.57 | 64.57 | 61.77 | 62.72 | 204,310 | -1.98(-3.07%) |
Jul 02, 2021 | 65.05 | 65.82 | 64.56 | 64.71 | 152,364 | -0.42(-0.65%) |
Jul 01, 2021 | 64.88 | 65.58 | 63.93 | 65.13 | 164,172 | +0.94(+1.46%) |
Jun 30, 2021 | 62.71 | 64.58 | 62.41 | 64.19 | 202,270 | +1.25(+1.99%) |
Jun 29, 2021 | 63.24 | 63.70 | 62.56 | 62.94 | 116,414 | +0.37(+0.58%) |
Jun 28, 2021 | 63.52 | 63.52 | 61.70 | 62.57 | 140,003 | -0.72(-1.14%) |
Jun 25, 2021 | 63.75 | 64.39 | 63.04 | 63.29 | 677,708 | -0.06(-0.09%) |
Jun 24, 2021 | 62.34 | 63.49 | 61.88 | 63.35 | 197,370 | +1.31(+2.12%) |
Jun 23, 2021 | 62.87 | 62.98 | 61.85 | 62.04 | 167,656 | +0.07(+0.11%) |
Jun 22, 2021 | 61.46 | 62.37 | 60.84 | 61.97 | 222,777 | -0.08(-0.13%) |
Jun 21, 2021 | 59.80 | 62.41 | 59.78 | 62.05 | 226,829 | +2.87(+4.85%) |
Jun 18, 2021 | 60.59 | 61.54 | 58.99 | 59.18 | 569,500 | -2.83(-4.57%) |
Jun 17, 2021 | 65.23 | 65.47 | 60.72 | 62.01 | 313,280 | -3.41(-5.21%) |
Jun 16, 2021 | 64.86 | 65.67 | 63.89 | 65.42 | 205,682 | +0.22(+0.33%) |
Jun 15, 2021 | 64.79 | 65.35 | 63.72 | 65.20 | 169,447 | +0.80(+1.24%) |
Jun 14, 2021 | 65.25 | 65.73 | 63.84 | 64.40 | 216,217 | -0.72(-1.11%) |
Jun 11, 2021 | 64.50 | 65.35 | 64.50 | 65.12 | 201,871 | +1.23(+1.93%) |
Jun 10, 2021 | 64.51 | 65.28 | 63.46 | 63.89 | 177,805 | -0.04(-0.06%) |
Jun 09, 2021 | 65.72 | 65.72 | 63.89 | 63.93 | 140,421 | -1.37(-2.10%) |
Jun 08, 2021 | 63.79 | 65.60 | 62.93 | 65.30 | 235,906 | +1.44(+2.25%) |
Jun 07, 2021 | 63.89 | 64.35 | 63.25 | 63.86 | 318,525 | +0.25(+0.39%) |
Jun 04, 2021 | 64.61 | 64.67 | 62.94 | 63.61 | 234,027 | -0.66(-1.03%) |
Jun 03, 2021 | 64.23 | 64.65 | 63.07 | 64.27 | 207,853 | -0.63(-0.97%) |
Jun 02, 2021 | 66.77 | 66.86 | 64.78 | 64.90 | 328,226 | -1.56(-2.34%) |
Jun 01, 2021 | 65.16 | 66.54 | 64.79 | 66.46 | 310,347 | +1.69(+2.60%) |
May 28, 2021 | 64.92 | 64.93 | 63.38 | 64.78 | 285,310 | +0.24(+0.37%) |
May 27, 2021 | 64.79 | 65.13 | 64.00 | 64.54 | 229,617 | +0.69(+1.08%) |
May 26, 2021 | 63.06 | 64.32 | 62.96 | 63.85 | 224,491 | +0.73(+1.16%) |
May 25, 2021 | 64.09 | 65.37 | 62.89 | 63.12 | 210,339 | -0.71(-1.11%) |
May 24, 2021 | 63.69 | 64.35 | 62.62 | 63.83 | 159,682 | +0.37(+0.59%) |
May 21, 2021 | 63.77 | 64.29 | 63.14 | 63.45 | 210,168 | +0.57(+0.91%) |
May 20, 2021 | 62.57 | 62.91 | 61.36 | 62.88 | 183,601 | +0.12(+0.19%) |
May 19, 2021 | 62.70 | 63.02 | 60.74 | 62.76 | 326,732 | -1.06(-1.65%) |
May 18, 2021 | 66.00 | 66.00 | 63.75 | 63.82 | 405,866 | -2.02(-3.07%) |
May 17, 2021 | 64.72 | 65.94 | 63.43 | 65.84 | 222,848 | +0.89(+1.37%) |
May 14, 2021 | 64.38 | 65.45 | 63.24 | 64.95 | 276,015 | +1.00(+1.56%) |
May 13, 2021 | 61.54 | 64.40 | 60.75 | 63.96 | 234,011 | +1.92(+3.10%) |
May 12, 2021 | 64.70 | 65.34 | 61.76 | 62.03 | 578,979 | -3.05(-4.68%) |
May 11, 2021 | 65.39 | 65.57 | 62.24 | 65.08 | 517,438 | +0.00(+0.00%) |
May 10, 2021 | 66.90 | 67.12 | 65.08 | 65.08 | 446,179 | -1.67(-2.50%) |
May 07, 2021 | 63.69 | 67.10 | 63.47 | 66.75 | 364,542 | +2.41(+3.74%) |
May 06, 2021 | 62.60 | 64.47 | 61.48 | 64.34 | 440,011 | +2.00(+3.21%) |
May 05, 2021 | 62.60 | 63.06 | 60.74 | 62.34 | 290,622 | +0.34(+0.54%) |
May 04, 2021 | 61.55 | 62.56 | 60.25 | 62.00 | 412,915 | +0.05(+0.08%) |