Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.39 | 64.45 | 64.03 | 64.37 | 33,316 | +0.39(+0.61%) |
Jul 29, 2021 | 63.79 | 64.26 | 63.68 | 63.98 | 61,177 | +1.44(+2.30%) |
Jul 28, 2021 | 61.74 | 62.54 | 61.35 | 62.54 | 177,430 | +1.68(+2.76%) |
Jul 27, 2021 | 61.84 | 61.84 | 59.76 | 60.86 | 116,923 | -3.26(-5.08%) |
Jul 26, 2021 | 65.15 | 65.15 | 63.51 | 64.12 | 131,931 | -3.32(-4.92%) |
Jul 23, 2021 | 67.76 | 67.76 | 66.30 | 67.44 | 69,664 | -1.79(-2.59%) |
Jul 22, 2021 | 69.24 | 69.38 | 68.98 | 69.23 | 29,761 | -0.29(-0.42%) |
Jul 21, 2021 | 69.73 | 69.73 | 68.40 | 69.52 | 18,854 | +2.21(+3.29%) |
Jul 20, 2021 | 66.47 | 67.49 | 66.47 | 67.31 | 28,709 | +0.55(+0.82%) |
Jul 19, 2021 | 67.17 | 67.78 | 66.61 | 66.76 | 22,589 | -0.38(-0.56%) |
Jul 16, 2021 | 67.10 | 67.63 | 66.98 | 67.14 | 25,806 | +2.45(+3.78%) |
Jul 15, 2021 | 64.63 | 64.87 | 64.51 | 64.69 | 104,619 | -0.50(-0.76%) |
Jul 14, 2021 | 65.61 | 65.61 | 60.31 | 65.19 | 322,704 | +0.34(+0.53%) |
Jul 13, 2021 | 64.89 | 65.20 | 64.68 | 64.84 | 187,239 | -0.17(-0.26%) |
Jul 12, 2021 | 64.83 | 65.10 | 64.83 | 65.01 | 19,287 | +0.97(+1.51%) |
Jul 09, 2021 | 63.48 | 64.05 | 63.48 | 64.04 | 31,688 | +0.46(+0.72%) |
Jul 08, 2021 | 62.80 | 63.74 | 62.80 | 63.59 | 36,020 | +0.65(+1.02%) |
Jul 07, 2021 | 62.51 | 63.55 | 62.51 | 62.94 | 31,182 | +2.96(+4.94%) |
Jul 06, 2021 | 60.05 | 60.05 | 59.65 | 59.98 | 21,126 | +0.84(+1.43%) |
Jul 02, 2021 | 58.97 | 59.13 | 58.82 | 59.13 | 18,449 | -0.40(-0.67%) |
Jul 01, 2021 | 59.51 | 59.61 | 58.98 | 59.53 | 20,482 | -0.05(-0.08%) |
Jun 30, 2021 | 59.58 | 59.81 | 59.36 | 59.58 | 29,029 | -1.16(-1.91%) |
Jun 29, 2021 | 60.55 | 60.74 | 60.36 | 60.74 | 35,350 | -0.29(-0.48%) |
Jun 28, 2021 | 61.25 | 61.25 | 61.03 | 61.03 | 20,791 | -0.10(-0.16%) |
Jun 25, 2021 | 60.62 | 61.20 | 60.62 | 61.13 | 15,847 | +1.67(+2.81%) |
Jun 24, 2021 | 59.01 | 59.50 | 59.01 | 59.46 | 22,228 | +0.27(+0.46%) |
Jun 23, 2021 | 59.85 | 59.85 | 59.09 | 59.19 | 20,518 | +0.67(+1.14%) |
Jun 22, 2021 | 58.13 | 58.56 | 58.00 | 58.52 | 33,098 | -0.56(-0.94%) |
Jun 21, 2021 | 59.11 | 59.15 | 58.90 | 59.08 | 45,692 | -0.81(-1.35%) |
Jun 18, 2021 | 60.09 | 60.29 | 59.82 | 59.88 | 24,159 | +0.30(+0.51%) |
Jun 17, 2021 | 59.59 | 59.65 | 59.50 | 59.58 | 27,354 | +0.28(+0.47%) |
Jun 16, 2021 | 60.12 | 60.12 | 59.30 | 59.30 | 29,447 | -0.21(-0.34%) |
Jun 15, 2021 | 59.68 | 59.72 | 59.34 | 59.51 | 27,958 | -0.97(-1.61%) |
Jun 14, 2021 | 58.38 | 60.80 | 58.38 | 60.48 | 22,390 | +0.19(+0.32%) |
Jun 11, 2021 | 59.47 | 60.45 | 59.47 | 60.29 | 29,035 | -0.14(-0.23%) |
Jun 10, 2021 | 59.32 | 61.05 | 59.32 | 60.43 | 29,145 | +0.22(+0.37%) |
Jun 09, 2021 | 60.26 | 60.37 | 60.11 | 60.21 | 16,400 | -0.29(-0.48%) |
Jun 08, 2021 | 60.10 | 61.06 | 60.10 | 60.50 | 19,858 | -0.39(-0.64%) |
Jun 07, 2021 | 60.82 | 60.90 | 60.54 | 60.89 | 13,519 | -0.87(-1.41%) |
Jun 04, 2021 | 61.85 | 62.06 | 61.72 | 61.76 | 22,654 | +0.48(+0.78%) |
Jun 03, 2021 | 61.02 | 61.38 | 60.92 | 61.28 | 18,134 | -1.10(-1.77%) |
Jun 02, 2021 | 62.29 | 62.57 | 62.22 | 62.38 | 36,370 | -0.50(-0.80%) |
Jun 01, 2021 | 63.01 | 63.04 | 62.54 | 62.89 | 23,308 | +1.38(+2.24%) |
May 28, 2021 | 61.65 | 61.88 | 61.43 | 61.51 | 17,942 | -0.97(-1.55%) |
May 27, 2021 | 62.15 | 62.50 | 62.13 | 62.48 | 17,033 | -0.06(-0.10%) |
May 26, 2021 | 62.34 | 62.54 | 62.25 | 62.54 | 16,676 | +1.12(+1.82%) |
May 25, 2021 | 61.21 | 61.61 | 61.19 | 61.42 | 31,418 | +3.20(+5.49%) |
May 24, 2021 | 58.27 | 58.32 | 57.95 | 58.22 | 16,660 | -0.07(-0.11%) |
May 21, 2021 | 58.30 | 58.37 | 58.14 | 58.29 | 17,022 | -0.99(-1.67%) |
May 20, 2021 | 59.01 | 59.32 | 59.01 | 59.28 | 18,232 | +0.97(+1.66%) |
May 19, 2021 | 58.50 | 58.50 | 57.85 | 58.31 | 30,263 | -0.26(-0.44%) |
May 18, 2021 | 59.12 | 59.12 | 58.13 | 58.57 | 44,689 | +1.00(+1.74%) |
May 17, 2021 | 57.82 | 57.82 | 56.48 | 57.57 | 21,569 | +0.06(+0.10%) |
May 14, 2021 | 57.22 | 57.61 | 57.19 | 57.51 | 53,096 | +0.46(+0.81%) |
May 13, 2021 | 56.85 | 57.25 | 56.85 | 57.05 | 49,229 | +0.25(+0.44%) |
May 12, 2021 | 57.08 | 57.19 | 56.69 | 56.80 | 36,001 | -0.62(-1.08%) |
May 11, 2021 | 57.02 | 57.53 | 56.90 | 57.42 | 61,656 | -0.83(-1.43%) |
May 10, 2021 | 58.10 | 58.88 | 58.10 | 58.25 | 29,847 | -0.59(-1.00%) |
May 07, 2021 | 58.84 | 59.10 | 58.71 | 58.84 | 16,807 | -1.30(-2.16%) |
May 06, 2021 | 60.08 | 60.14 | 59.81 | 60.14 | 29,038 | -0.22(-0.36%) |
May 05, 2021 | 60.60 | 60.72 | 60.22 | 60.36 | 19,070 | +0.59(+0.98%) |
May 04, 2021 | 60.37 | 60.37 | 59.63 | 59.77 | 22,766 | -0.35(-0.58%) |