Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.76 | 60.57 | 59.76 | 60.13 | 658,626 | -0.06(-0.10%) |
Jul 29, 2021 | 59.59 | 61.19 | 59.34 | 60.19 | 508,112 | +0.84(+1.42%) |
Jul 28, 2021 | 59.61 | 59.66 | 59.07 | 59.35 | 1,498,283 | -0.21(-0.35%) |
Jul 27, 2021 | 60.65 | 60.68 | 58.23 | 59.56 | 1,148,924 | -0.89(-1.47%) |
Jul 26, 2021 | 60.62 | 61.13 | 60.15 | 60.45 | 1,027,539 | +0.19(+0.31%) |
Jul 23, 2021 | 60.56 | 60.76 | 59.76 | 60.26 | 373,958 | -0.10(-0.16%) |
Jul 22, 2021 | 60.30 | 60.90 | 59.81 | 60.36 | 675,573 | +0.45(+0.74%) |
Jul 21, 2021 | 60.49 | 60.66 | 59.49 | 59.91 | 649,263 | -0.15(-0.25%) |
Jul 20, 2021 | 58.42 | 60.27 | 58.05 | 60.06 | 944,843 | +1.89(+3.25%) |
Jul 19, 2021 | 57.10 | 58.77 | 56.55 | 58.17 | 840,267 | -0.07(-0.12%) |
Jul 16, 2021 | 58.95 | 59.33 | 58.04 | 58.24 | 1,384,047 | -0.84(-1.42%) |
Jul 15, 2021 | 60.41 | 60.41 | 58.90 | 59.08 | 1,224,200 | -1.75(-2.88%) |
Jul 14, 2021 | 63.00 | 63.37 | 60.71 | 60.83 | 1,168,838 | -1.98(-3.15%) |
Jul 13, 2021 | 63.25 | 64.10 | 62.45 | 62.81 | 782,250 | -0.42(-0.66%) |
Jul 12, 2021 | 64.27 | 64.27 | 62.49 | 63.23 | 1,310,393 | -0.26(-0.40%) |
Jul 09, 2021 | 63.53 | 64.20 | 62.57 | 63.48 | 741,737 | +0.39(+0.61%) |
Jul 08, 2021 | 64.25 | 64.25 | 61.36 | 63.10 | 1,725,290 | -1.94(-2.98%) |
Jul 07, 2021 | 65.20 | 65.99 | 64.05 | 65.04 | 1,046,806 | -0.07(-0.11%) |
Jul 06, 2021 | 64.26 | 65.14 | 64.08 | 65.11 | 789,249 | +1.00(+1.56%) |
Jul 02, 2021 | 63.13 | 64.19 | 63.09 | 64.11 | 659,809 | +1.32(+2.09%) |
Jul 01, 2021 | 63.58 | 63.72 | 61.49 | 62.79 | 1,125,490 | -1.27(-1.98%) |
Jun 30, 2021 | 63.62 | 64.81 | 63.13 | 64.06 | 1,294,566 | +0.39(+0.61%) |
Jun 29, 2021 | 61.30 | 64.24 | 61.23 | 63.67 | 2,078,147 | +2.45(+4.01%) |
Jun 28, 2021 | 60.47 | 61.70 | 59.98 | 61.22 | 1,235,426 | +1.05(+1.74%) |
Jun 25, 2021 | 61.16 | 61.41 | 59.83 | 60.17 | 10,099,486 | -0.98(-1.60%) |
Jun 24, 2021 | 61.00 | 61.72 | 60.27 | 61.15 | 3,439,645 | +0.19(+0.31%) |
Jun 23, 2021 | 62.18 | 63.63 | 60.35 | 60.96 | 5,167,964 | -4.28(-6.56%) |
Jun 22, 2021 | 65.75 | 66.13 | 64.55 | 65.24 | 3,437,720 | -0.45(-0.69%) |
Jun 21, 2021 | 63.15 | 66.25 | 63.15 | 65.70 | 4,162,691 | +2.50(+3.96%) |
Jun 18, 2021 | 62.70 | 64.63 | 62.70 | 63.20 | 3,631,027 | -1.23(-1.90%) |
Jun 17, 2021 | 64.17 | 65.08 | 63.63 | 64.42 | 3,638,029 | -0.04(-0.06%) |
Jun 16, 2021 | 63.35 | 64.76 | 62.52 | 64.46 | 4,207,704 | +0.83(+1.31%) |
Jun 15, 2021 | 63.13 | 63.77 | 62.54 | 63.63 | 1,821,129 | +0.91(+1.45%) |
Jun 14, 2021 | 63.19 | 63.23 | 61.56 | 62.72 | 2,289,269 | -0.35(-0.55%) |
Jun 11, 2021 | 62.85 | 63.37 | 61.99 | 63.07 | 1,992,278 | +0.09(+0.14%) |
Jun 10, 2021 | 61.95 | 63.10 | 61.46 | 62.98 | 1,500,667 | +0.97(+1.56%) |
Jun 09, 2021 | 61.80 | 63.24 | 61.80 | 62.01 | 1,624,026 | +0.24(+0.38%) |
Jun 08, 2021 | 61.47 | 63.00 | 61.07 | 61.77 | 1,483,845 | +0.11(+0.18%) |
Jun 07, 2021 | 62.03 | 62.81 | 60.66 | 61.66 | 2,145,229 | +0.68(+1.12%) |
Jun 04, 2021 | 59.72 | 61.09 | 58.75 | 60.98 | 1,936,351 | +1.33(+2.24%) |
Jun 03, 2021 | 57.44 | 59.95 | 56.81 | 59.65 | 1,675,586 | +0.94(+1.60%) |
Jun 02, 2021 | 57.84 | 59.30 | 57.46 | 58.71 | 1,863,904 | +0.85(+1.47%) |
Jun 01, 2021 | 57.19 | 57.98 | 56.49 | 57.86 | 1,251,194 | +1.17(+2.06%) |
May 28, 2021 | 56.62 | 57.50 | 56.46 | 56.69 | 1,278,288 | -0.16(-0.28%) |
May 27, 2021 | 55.88 | 56.95 | 54.79 | 56.85 | 10,777,900 | +1.47(+2.66%) |
May 26, 2021 | 55.85 | 56.51 | 54.79 | 55.38 | 2,030,090 | -0.51(-0.92%) |
May 25, 2021 | 54.36 | 56.25 | 54.10 | 55.89 | 2,587,328 | +1.56(+2.87%) |
May 24, 2021 | 52.33 | 54.36 | 52.33 | 54.33 | 1,581,169 | +1.79(+3.40%) |
May 21, 2021 | 52.22 | 52.83 | 51.94 | 52.54 | 1,655,958 | +0.94(+1.82%) |
May 20, 2021 | 51.39 | 52.39 | 50.88 | 51.60 | 1,847,770 | +0.21(+0.40%) |
May 19, 2021 | 49.55 | 51.51 | 49.55 | 51.39 | 950,402 | +0.34(+0.66%) |
May 18, 2021 | 50.08 | 51.89 | 49.74 | 51.06 | 1,559,859 | +1.54(+3.11%) |
May 17, 2021 | 48.17 | 50.83 | 48.17 | 49.52 | 1,591,306 | +0.14(+0.28%) |
May 14, 2021 | 47.98 | 50.05 | 47.98 | 49.38 | 1,642,854 | +1.83(+3.85%) |
May 13, 2021 | 48.30 | 49.89 | 46.90 | 47.55 | 1,839,347 | -1.20(-2.45%) |
May 12, 2021 | 45.85 | 49.58 | 44.98 | 48.75 | 2,658,939 | +3.41(+7.52%) |
May 11, 2021 | 44.48 | 45.95 | 41.18 | 45.34 | 2,080,286 | +0.25(+0.55%) |
May 10, 2021 | 48.02 | 48.18 | 45.02 | 45.09 | 1,196,743 | -2.82(-5.88%) |
May 07, 2021 | 47.79 | 48.98 | 47.50 | 47.91 | 744,125 | +0.12(+0.25%) |
May 06, 2021 | 49.52 | 49.91 | 46.96 | 47.79 | 973,035 | -1.92(-3.86%) |
May 05, 2021 | 50.55 | 50.55 | 49.22 | 49.70 | 722,457 | -0.38(-0.75%) |
May 04, 2021 | 50.58 | 50.88 | 49.27 | 50.08 | 886,672 | -1.05(-2.05%) |