Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.83 | 59.83 | 59.51 | 59.71 | 10,359 | -1.58(-2.58%) |
Jul 29, 2021 | 60.00 | 61.29 | 60.00 | 61.29 | 7,940 | +1.11(+1.84%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.01 | 60.18 | 12,890 | -1.71(-2.76%) |
Jul 27, 2021 | 61.89 | 61.89 | 61.57 | 61.89 | 8,913 | -0.46(-0.74%) |
Jul 26, 2021 | 62.18 | 62.51 | 62.02 | 62.35 | 7,194 | -0.25(-0.41%) |
Jul 23, 2021 | 62.71 | 62.71 | 62.15 | 62.60 | 6,501 | +0.23(+0.38%) |
Jul 22, 2021 | 61.10 | 62.37 | 61.10 | 62.37 | 8,219 | +0.49(+0.79%) |
Jul 21, 2021 | 61.53 | 61.88 | 61.38 | 61.88 | 7,314 | -0.36(-0.58%) |
Jul 20, 2021 | 61.42 | 62.24 | 61.42 | 62.24 | 12,236 | +0.82(+1.34%) |
Jul 19, 2021 | 62.90 | 63.06 | 61.42 | 61.42 | 14,188 | -1.96(-3.09%) |
Jul 16, 2021 | 63.70 | 63.70 | 63.38 | 63.38 | 8,204 | -0.06(-0.09%) |
Jul 15, 2021 | 63.99 | 63.99 | 63.27 | 63.44 | 6,179 | -0.01(-0.01%) |
Jul 14, 2021 | 63.60 | 63.60 | 63.45 | 63.45 | 2,810 | -0.27(-0.42%) |
Jul 13, 2021 | 63.41 | 63.71 | 63.41 | 63.71 | 7,201 | -0.33(-0.52%) |
Jul 12, 2021 | 63.71 | 64.09 | 63.71 | 64.04 | 7,265 | -0.07(-0.11%) |
Jul 09, 2021 | 63.98 | 64.38 | 63.77 | 64.11 | 6,494 | -0.97(-1.49%) |
Jul 08, 2021 | 64.75 | 65.10 | 64.58 | 65.08 | 9,062 | +0.38(+0.59%) |
Jul 07, 2021 | 64.75 | 64.80 | 64.45 | 64.70 | 28,008 | +1.19(+1.88%) |
Jul 06, 2021 | 63.20 | 63.62 | 62.75 | 63.51 | 7,708 | -0.05(-0.08%) |
Jul 02, 2021 | 63.30 | 63.56 | 63.14 | 63.56 | 4,479 | -0.02(-0.03%) |
Jul 01, 2021 | 63.51 | 63.58 | 63.49 | 63.58 | 16,117 | -0.54(-0.84%) |
Jun 30, 2021 | 63.53 | 64.12 | 63.53 | 64.12 | 5,421 | +0.85(+1.34%) |
Jun 29, 2021 | 63.09 | 63.42 | 63.09 | 63.27 | 5,816 | -0.18(-0.28%) |
Jun 28, 2021 | 63.27 | 65.17 | 63.15 | 63.45 | 9,361 | -0.74(-1.15%) |
Jun 25, 2021 | 63.80 | 64.19 | 63.80 | 64.19 | 3,983 | -0.03(-0.05%) |
Jun 24, 2021 | 64.47 | 64.47 | 63.82 | 64.22 | 7,319 | +0.42(+0.66%) |
Jun 23, 2021 | 65.59 | 65.59 | 63.77 | 63.80 | 9,509 | +0.60(+0.95%) |
Jun 22, 2021 | 62.94 | 63.47 | 62.94 | 63.20 | 15,601 | -0.20(-0.32%) |
Jun 21, 2021 | 63.03 | 63.58 | 63.03 | 63.41 | 8,372 | -0.45(-0.71%) |
Jun 18, 2021 | 64.00 | 64.00 | 63.66 | 63.86 | 17,557 | +0.64(+1.01%) |
Jun 17, 2021 | 62.11 | 63.22 | 62.11 | 63.22 | 14,558 | +0.74(+1.19%) |
Jun 16, 2021 | 62.56 | 62.77 | 62.22 | 62.48 | 9,716 | -0.12(-0.18%) |
Jun 15, 2021 | 62.43 | 62.59 | 62.42 | 62.59 | 7,308 | -0.44(-0.70%) |
Jun 14, 2021 | 62.82 | 63.06 | 62.75 | 63.03 | 6,034 | +0.37(+0.58%) |
Jun 11, 2021 | 62.53 | 62.82 | 62.52 | 62.66 | 10,219 | -0.23(-0.37%) |
Jun 10, 2021 | 62.81 | 62.90 | 62.60 | 62.90 | 7,874 | -0.22(-0.35%) |
Jun 09, 2021 | 62.20 | 63.35 | 62.20 | 63.12 | 9,074 | -0.38(-0.60%) |
Jun 08, 2021 | 63.50 | 63.73 | 63.21 | 63.50 | 30,731 | -0.33(-0.52%) |
Jun 07, 2021 | 65.69 | 65.69 | 63.50 | 63.83 | 4,239 | +0.30(+0.48%) |
Jun 04, 2021 | 64.20 | 64.20 | 62.96 | 63.52 | 13,032 | -0.48(-0.74%) |
Jun 03, 2021 | 63.92 | 64.08 | 63.65 | 64.00 | 8,310 | -0.23(-0.37%) |
Jun 02, 2021 | 64.09 | 64.39 | 63.95 | 64.23 | 8,723 | +0.16(+0.24%) |
Jun 01, 2021 | 64.28 | 64.30 | 63.96 | 64.08 | 6,672 | -1.25(-1.91%) |
May 28, 2021 | 64.91 | 65.37 | 64.91 | 65.33 | 3,906 | +0.21(+0.32%) |
May 27, 2021 | 64.90 | 65.43 | 64.50 | 65.12 | 10,583 | +1.17(+1.83%) |
May 26, 2021 | 63.96 | 64.19 | 63.95 | 63.95 | 9,947 | -0.01(-0.02%) |
May 25, 2021 | 65.00 | 65.00 | 63.63 | 63.96 | 6,855 | -0.31(-0.48%) |
May 24, 2021 | 64.08 | 64.32 | 63.76 | 64.27 | 13,066 | -0.13(-0.20%) |
May 21, 2021 | 64.71 | 64.98 | 64.39 | 64.40 | 7,880 | -0.96(-1.47%) |
May 20, 2021 | 64.46 | 65.42 | 64.46 | 65.36 | 16,053 | +0.00(+0.01%) |
May 19, 2021 | 64.76 | 65.52 | 64.64 | 65.36 | 30,094 | +0.30(+0.45%) |
May 18, 2021 | 65.23 | 65.49 | 65.06 | 65.06 | 7,179 | +0.32(+0.49%) |
May 17, 2021 | 66.55 | 66.55 | 63.28 | 64.74 | 14,351 | -0.40(-0.61%) |
May 14, 2021 | 65.05 | 65.30 | 65.05 | 65.14 | 7,843 | -0.83(-1.27%) |
May 13, 2021 | 64.45 | 68.10 | 64.45 | 65.97 | 23,312 | -0.07(-0.11%) |
May 12, 2021 | 67.08 | 67.10 | 65.88 | 66.04 | 8,532 | -0.47(-0.71%) |
May 11, 2021 | 66.00 | 66.51 | 65.79 | 66.51 | 32,425 | +0.03(+0.05%) |
May 10, 2021 | 66.91 | 66.91 | 66.48 | 66.48 | 4,715 | -0.41(-0.61%) |
May 07, 2021 | 66.60 | 66.89 | 66.60 | 66.89 | 4,728 | +0.79(+1.20%) |
May 06, 2021 | 64.39 | 67.28 | 64.39 | 66.10 | 9,232 | -0.26(-0.38%) |
May 05, 2021 | 67.30 | 67.45 | 65.76 | 66.36 | 12,505 | +0.06(+0.10%) |
May 04, 2021 | 66.00 | 66.29 | 65.98 | 66.29 | 5,116 | -0.96(-1.43%) |