Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.93 | 59.62 | 58.30 | 58.78 | 395,463 | -0.48(-0.81%) |
Jul 29, 2021 | 58.75 | 59.53 | 58.65 | 59.26 | 161,123 | +0.86(+1.47%) |
Jul 28, 2021 | 58.00 | 60.12 | 57.11 | 58.40 | 327,316 | +0.80(+1.39%) |
Jul 27, 2021 | 56.16 | 57.71 | 56.14 | 57.60 | 323,279 | +0.88(+1.55%) |
Jul 26, 2021 | 56.72 | 57.65 | 56.45 | 56.72 | 180,824 | +0.84(+1.50%) |
Jul 23, 2021 | 55.84 | 56.23 | 55.51 | 55.88 | 119,126 | +0.35(+0.63%) |
Jul 22, 2021 | 56.31 | 57.40 | 55.49 | 55.53 | 129,688 | -0.98(-1.73%) |
Jul 21, 2021 | 57.41 | 58.14 | 56.41 | 56.51 | 176,507 | -0.47(-0.82%) |
Jul 20, 2021 | 55.14 | 57.06 | 54.83 | 56.98 | 375,006 | +1.81(+3.28%) |
Jul 19, 2021 | 55.17 | 55.35 | 54.32 | 55.17 | 215,657 | -0.44(-0.79%) |
Jul 16, 2021 | 56.99 | 57.43 | 55.57 | 55.61 | 196,244 | -0.92(-1.63%) |
Jul 15, 2021 | 56.66 | 57.47 | 55.94 | 56.53 | 256,430 | -0.50(-0.88%) |
Jul 14, 2021 | 58.54 | 59.06 | 56.98 | 57.03 | 199,040 | -1.17(-2.01%) |
Jul 13, 2021 | 58.51 | 58.77 | 57.93 | 58.20 | 279,747 | -0.76(-1.29%) |
Jul 12, 2021 | 58.49 | 59.61 | 57.91 | 58.96 | 278,647 | -0.22(-0.37%) |
Jul 09, 2021 | 59.60 | 59.78 | 58.63 | 59.18 | 207,552 | +0.56(+0.96%) |
Jul 08, 2021 | 58.62 | 59.68 | 58.23 | 58.62 | 241,638 | -0.88(-1.48%) |
Jul 07, 2021 | 59.65 | 60.30 | 59.50 | 59.50 | 250,104 | -0.39(-0.65%) |
Jul 06, 2021 | 60.53 | 60.77 | 59.19 | 59.89 | 410,548 | -0.65(-1.07%) |
Jul 02, 2021 | 59.78 | 60.55 | 59.32 | 60.54 | 222,692 | +0.54(+0.90%) |
Jul 01, 2021 | 60.58 | 60.70 | 59.87 | 60.00 | 348,653 | -0.18(-0.30%) |
Jun 30, 2021 | 58.46 | 60.32 | 58.46 | 60.18 | 430,279 | +1.35(+2.29%) |
Jun 29, 2021 | 59.58 | 60.79 | 58.62 | 58.83 | 480,596 | -0.42(-0.71%) |
Jun 28, 2021 | 58.48 | 59.27 | 57.77 | 59.25 | 436,166 | +0.46(+0.78%) |
Jun 25, 2021 | 57.40 | 59.42 | 56.83 | 58.79 | 6,779,909 | +1.45(+2.53%) |
Jun 24, 2021 | 58.04 | 58.08 | 57.18 | 57.34 | 371,702 | -0.25(-0.43%) |
Jun 23, 2021 | 57.68 | 58.21 | 57.22 | 57.59 | 349,488 | +0.41(+0.72%) |
Jun 22, 2021 | 57.16 | 57.26 | 56.33 | 57.18 | 434,708 | -0.19(-0.33%) |
Jun 21, 2021 | 55.80 | 57.48 | 55.03 | 57.37 | 527,906 | +2.26(+4.10%) |
Jun 18, 2021 | 55.54 | 55.95 | 52.56 | 55.11 | 3,065,282 | -0.51(-0.92%) |
Jun 17, 2021 | 54.76 | 55.94 | 54.15 | 55.62 | 646,482 | +0.24(+0.43%) |
Jun 16, 2021 | 56.61 | 56.83 | 54.85 | 55.38 | 778,333 | -1.41(-2.48%) |
Jun 15, 2021 | 55.96 | 57.15 | 55.85 | 56.79 | 996,192 | +0.62(+1.10%) |
Jun 14, 2021 | 61.34 | 62.03 | 55.71 | 56.17 | 1,520,461 | -5.87(-9.46%) |
Jun 11, 2021 | 61.55 | 63.48 | 61.55 | 62.04 | 694,422 | +0.64(+1.04%) |
Jun 10, 2021 | 65.72 | 65.72 | 61.25 | 61.40 | 741,926 | -3.15(-4.88%) |
Jun 09, 2021 | 65.62 | 65.87 | 64.55 | 64.55 | 260,136 | -1.08(-1.65%) |
Jun 08, 2021 | 65.43 | 66.04 | 65.10 | 65.63 | 241,772 | +0.10(+0.15%) |
Jun 07, 2021 | 65.63 | 65.89 | 64.74 | 65.53 | 184,767 | +0.10(+0.15%) |
Jun 04, 2021 | 64.42 | 65.59 | 64.13 | 65.43 | 143,365 | +0.88(+1.36%) |
Jun 03, 2021 | 63.59 | 64.77 | 63.59 | 64.55 | 160,796 | +0.39(+0.61%) |
Jun 02, 2021 | 65.41 | 65.41 | 63.68 | 64.16 | 132,472 | -0.80(-1.23%) |
Jun 01, 2021 | 63.57 | 65.17 | 63.25 | 64.96 | 203,003 | +1.58(+2.49%) |
May 28, 2021 | 63.29 | 63.48 | 62.32 | 63.38 | 153,284 | +0.09(+0.14%) |
May 27, 2021 | 62.96 | 63.38 | 62.41 | 63.29 | 251,931 | +0.82(+1.31%) |
May 26, 2021 | 61.89 | 62.93 | 61.80 | 62.47 | 136,132 | +0.75(+1.22%) |
May 25, 2021 | 63.78 | 63.78 | 61.41 | 61.72 | 244,475 | -1.84(-2.89%) |
May 24, 2021 | 62.93 | 63.64 | 62.13 | 63.56 | 168,314 | +0.94(+1.50%) |
May 21, 2021 | 62.80 | 63.20 | 62.50 | 62.62 | 805,623 | +0.11(+0.18%) |
May 20, 2021 | 61.52 | 62.70 | 61.05 | 62.51 | 198,092 | +0.60(+0.97%) |
May 19, 2021 | 61.76 | 61.99 | 61.28 | 61.91 | 209,090 | -0.34(-0.55%) |
May 18, 2021 | 61.98 | 62.80 | 61.84 | 62.25 | 192,813 | +0.19(+0.31%) |
May 17, 2021 | 61.57 | 62.22 | 61.52 | 62.06 | 184,487 | +0.34(+0.55%) |
May 14, 2021 | 61.11 | 61.86 | 60.00 | 61.72 | 243,168 | +0.46(+0.75%) |
May 13, 2021 | 59.74 | 61.60 | 59.45 | 61.26 | 363,406 | +1.51(+2.53%) |
May 12, 2021 | 61.14 | 61.66 | 59.68 | 59.75 | 210,272 | -1.37(-2.24%) |
May 11, 2021 | 61.07 | 61.53 | 59.97 | 61.12 | 297,832 | -0.50(-0.81%) |
May 10, 2021 | 62.44 | 62.53 | 61.20 | 61.62 | 615,981 | -0.72(-1.15%) |
May 07, 2021 | 61.46 | 62.64 | 61.11 | 62.34 | 226,749 | +0.41(+0.66%) |
May 06, 2021 | 61.75 | 61.96 | 60.16 | 61.93 | 355,504 | +0.73(+1.19%) |
May 05, 2021 | 59.95 | 61.30 | 58.92 | 61.20 | 309,794 | +1.09(+1.81%) |
May 04, 2021 | 59.00 | 60.70 | 58.82 | 60.11 | 401,865 | +0.73(+1.23%) |