Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.30 | 60.48 | 60.08 | 60.15 | 110,254 | -0.36(-0.59%) |
Jul 29, 2021 | 60.69 | 60.72 | 60.51 | 60.51 | 1,188,188 | +0.30(+0.51%) |
Jul 28, 2021 | 59.94 | 60.24 | 59.88 | 60.20 | 25,904 | +0.27(+0.44%) |
Jul 27, 2021 | 59.86 | 59.94 | 59.65 | 59.94 | 193,737 | -0.20(-0.33%) |
Jul 26, 2021 | 59.92 | 60.17 | 59.92 | 60.14 | 1,360,835 | +0.08(+0.13%) |
Jul 23, 2021 | 60.05 | 60.17 | 59.96 | 60.06 | 11,495 | +0.44(+0.74%) |
Jul 22, 2021 | 59.81 | 59.84 | 59.52 | 59.62 | 13,723 | +0.02(+0.03%) |
Jul 21, 2021 | 59.10 | 59.62 | 59.08 | 59.60 | 28,290 | +0.89(+1.52%) |
Jul 20, 2021 | 58.13 | 58.77 | 58.08 | 58.71 | 416,697 | +0.56(+0.96%) |
Jul 19, 2021 | 58.42 | 58.43 | 57.99 | 58.15 | 35,660 | -1.19(-2.01%) |
Jul 16, 2021 | 59.77 | 59.77 | 59.34 | 59.34 | 24,874 | -0.45(-0.75%) |
Jul 15, 2021 | 59.80 | 59.91 | 59.58 | 59.79 | 22,975 | -0.58(-0.96%) |
Jul 14, 2021 | 60.49 | 60.49 | 60.30 | 60.37 | 24,593 | +0.21(+0.35%) |
Jul 13, 2021 | 60.34 | 60.39 | 60.14 | 60.16 | 34,337 | -0.39(-0.64%) |
Jul 12, 2021 | 60.31 | 60.55 | 60.28 | 60.55 | 19,053 | +0.28(+0.46%) |
Jul 09, 2021 | 59.94 | 60.31 | 59.89 | 60.27 | 15,453 | +1.00(+1.69%) |
Jul 08, 2021 | 59.07 | 59.33 | 59.07 | 59.27 | 22,610 | -0.74(-1.24%) |
Jul 07, 2021 | 59.95 | 60.11 | 59.95 | 60.02 | 21,925 | +0.27(+0.44%) |
Jul 06, 2021 | 60.16 | 60.16 | 59.54 | 59.75 | 30,487 | -0.38(-0.62%) |
Jul 02, 2021 | 59.91 | 60.13 | 59.85 | 60.12 | 43,962 | +0.20(+0.34%) |
Jul 01, 2021 | 59.79 | 59.93 | 59.69 | 59.92 | 45,454 | +0.15(+0.25%) |
Jun 30, 2021 | 59.68 | 59.85 | 59.52 | 59.77 | 775,548 | -0.47(-0.78%) |
Jun 29, 2021 | 60.35 | 60.36 | 60.18 | 60.24 | 19,009 | +0.02(+0.03%) |
Jun 28, 2021 | 60.43 | 60.43 | 60.17 | 60.22 | 86,261 | -0.39(-0.64%) |
Jun 25, 2021 | 60.61 | 60.63 | 60.47 | 60.61 | 126,064 | +0.17(+0.27%) |
Jun 24, 2021 | 60.33 | 60.44 | 60.32 | 60.44 | 23,824 | +0.56(+0.94%) |
Jun 23, 2021 | 60.21 | 60.23 | 59.83 | 59.88 | 239,586 | -0.43(-0.71%) |
Jun 22, 2021 | 60.10 | 60.40 | 60.03 | 60.31 | 18,511 | -0.58(-0.95%) |
Jun 21, 2021 | 60.37 | 60.90 | 60.35 | 60.89 | 11,524 | +0.74(+1.23%) |
Jun 18, 2021 | 60.30 | 60.32 | 60.06 | 60.15 | 19,681 | -1.24(-2.02%) |
Jun 17, 2021 | 61.44 | 61.72 | 61.10 | 61.39 | 21,220 | -0.43(-0.70%) |
Jun 16, 2021 | 62.27 | 62.29 | 61.69 | 61.82 | 36,185 | -0.38(-0.61%) |
Jun 15, 2021 | 62.22 | 62.22 | 62.08 | 62.20 | 228,275 | +0.10(+0.16%) |
Jun 14, 2021 | 62.00 | 62.11 | 61.94 | 62.10 | 148,741 | +0.07(+0.11%) |
Jun 11, 2021 | 61.98 | 62.03 | 61.84 | 62.03 | 20,077 | +0.13(+0.21%) |
Jun 10, 2021 | 61.85 | 61.99 | 61.82 | 61.90 | 21,437 | +0.17(+0.28%) |
Jun 09, 2021 | 61.90 | 61.90 | 61.70 | 61.73 | 17,368 | -0.18(-0.29%) |
Jun 08, 2021 | 62.07 | 62.08 | 61.90 | 61.91 | 22,214 | -0.10(-0.16%) |
Jun 07, 2021 | 61.93 | 62.01 | 61.85 | 62.01 | 601,152 | +0.27(+0.43%) |
Jun 04, 2021 | 61.61 | 61.78 | 61.58 | 61.74 | 19,205 | +0.54(+0.88%) |
Jun 03, 2021 | 61.20 | 61.21 | 61.03 | 61.20 | 33,077 | -0.31(-0.50%) |
Jun 02, 2021 | 61.45 | 61.59 | 61.39 | 61.51 | 62,198 | +0.27(+0.45%) |
Jun 01, 2021 | 61.59 | 61.61 | 61.23 | 61.24 | 27,472 | +0.14(+0.23%) |
May 28, 2021 | 61.18 | 61.35 | 61.10 | 61.10 | 1,203,407 | +0.09(+0.15%) |
May 27, 2021 | 60.94 | 61.06 | 60.88 | 61.01 | 49,585 | +0.20(+0.33%) |
May 26, 2021 | 60.81 | 60.94 | 60.77 | 60.81 | 17,111 | -0.05(-0.09%) |
May 25, 2021 | 61.06 | 61.07 | 60.86 | 60.86 | 27,939 | -0.01(-0.02%) |
May 24, 2021 | 60.70 | 60.96 | 60.67 | 60.88 | 29,844 | +0.34(+0.56%) |
May 21, 2021 | 60.64 | 60.66 | 60.38 | 60.54 | 21,958 | +0.10(+0.17%) |
May 20, 2021 | 60.07 | 60.48 | 60.06 | 60.43 | 11,271 | +0.81(+1.36%) |
May 19, 2021 | 59.45 | 59.80 | 59.18 | 59.62 | 21,684 | -0.60(-1.00%) |
May 18, 2021 | 60.53 | 60.55 | 60.22 | 60.22 | 24,600 | +0.20(+0.34%) |
May 17, 2021 | 59.83 | 60.02 | 59.78 | 60.02 | 13,429 | -0.18(-0.30%) |
May 14, 2021 | 59.73 | 60.20 | 59.73 | 60.20 | 51,623 | +1.02(+1.72%) |
May 13, 2021 | 58.77 | 59.23 | 58.75 | 59.18 | 109,295 | +0.48(+0.82%) |
May 12, 2021 | 59.27 | 59.52 | 58.60 | 58.70 | 62,384 | -1.01(-1.69%) |
May 11, 2021 | 59.38 | 59.77 | 59.32 | 59.71 | 29,072 | -0.79(-1.31%) |
May 10, 2021 | 61.04 | 61.04 | 60.50 | 60.50 | 71,661 | -0.30(-0.50%) |
May 07, 2021 | 60.28 | 60.83 | 60.23 | 60.80 | 27,885 | +0.72(+1.20%) |
May 06, 2021 | 59.73 | 60.09 | 59.58 | 60.09 | 27,022 | +0.43(+0.72%) |
May 05, 2021 | 59.64 | 59.74 | 59.44 | 59.65 | 220,564 | +0.81(+1.38%) |
May 04, 2021 | 59.04 | 59.19 | 58.55 | 58.84 | 59,039 | -0.85(-1.42%) |