Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.17 | 65.97 | 64.17 | 64.71 | 223,459 | +0.02(+0.03%) |
Jul 29, 2021 | 61.89 | 66.50 | 61.79 | 64.69 | 515,454 | +3.80(+6.24%) |
Jul 28, 2021 | 60.62 | 63.22 | 60.11 | 60.89 | 416,401 | +2.35(+4.01%) |
Jul 27, 2021 | 57.15 | 58.67 | 56.41 | 58.54 | 331,586 | +0.72(+1.25%) |
Jul 26, 2021 | 59.29 | 59.44 | 57.62 | 57.82 | 174,338 | -1.14(-1.93%) |
Jul 23, 2021 | 57.60 | 59.38 | 57.58 | 58.96 | 149,721 | +1.86(+3.26%) |
Jul 22, 2021 | 57.21 | 57.78 | 56.07 | 57.10 | 180,981 | -0.68(-1.18%) |
Jul 21, 2021 | 56.21 | 57.80 | 56.21 | 57.78 | 281,677 | +1.70(+3.03%) |
Jul 20, 2021 | 54.32 | 56.29 | 54.11 | 56.08 | 284,805 | +1.93(+3.56%) |
Jul 19, 2021 | 53.57 | 55.26 | 53.24 | 54.15 | 296,410 | -0.72(-1.31%) |
Jul 16, 2021 | 56.59 | 57.06 | 54.74 | 54.87 | 181,730 | -1.31(-2.33%) |
Jul 15, 2021 | 55.50 | 56.28 | 55.00 | 56.18 | 307,878 | +0.42(+0.75%) |
Jul 14, 2021 | 55.96 | 56.45 | 55.01 | 55.76 | 194,324 | +0.50(+0.90%) |
Jul 13, 2021 | 56.45 | 56.45 | 54.91 | 55.26 | 434,040 | -1.65(-2.90%) |
Jul 12, 2021 | 56.31 | 56.98 | 55.97 | 56.91 | 255,524 | -0.15(-0.26%) |
Jul 09, 2021 | 56.51 | 57.74 | 56.51 | 57.06 | 181,398 | +1.09(+1.95%) |
Jul 08, 2021 | 56.34 | 57.50 | 55.25 | 55.97 | 346,081 | -2.13(-3.67%) |
Jul 07, 2021 | 56.75 | 58.83 | 56.75 | 58.10 | 332,833 | +1.21(+2.13%) |
Jul 06, 2021 | 58.99 | 59.50 | 56.01 | 56.89 | 372,291 | -2.25(-3.80%) |
Jul 02, 2021 | 60.94 | 60.94 | 58.96 | 59.14 | 205,511 | -1.31(-2.17%) |
Jul 01, 2021 | 58.88 | 60.90 | 58.37 | 60.45 | 392,242 | +1.78(+3.03%) |
Jun 30, 2021 | 58.85 | 59.66 | 58.67 | 58.67 | 234,740 | -0.39(-0.66%) |
Jun 29, 2021 | 59.55 | 60.50 | 58.73 | 59.06 | 540,508 | -0.13(-0.22%) |
Jun 28, 2021 | 59.20 | 59.76 | 58.76 | 59.19 | 285,573 | +0.31(+0.53%) |
Jun 25, 2021 | 60.00 | 60.27 | 58.87 | 58.88 | 549,305 | -1.12(-1.87%) |
Jun 24, 2021 | 60.66 | 60.66 | 59.35 | 60.00 | 179,245 | -0.19(-0.32%) |
Jun 23, 2021 | 60.94 | 61.35 | 59.48 | 60.19 | 206,646 | -0.74(-1.21%) |
Jun 22, 2021 | 61.28 | 61.32 | 60.07 | 60.93 | 197,245 | -0.37(-0.60%) |
Jun 21, 2021 | 61.02 | 62.02 | 60.40 | 61.30 | 207,708 | +0.68(+1.12%) |
Jun 18, 2021 | 60.08 | 62.11 | 59.74 | 60.62 | 421,570 | +0.14(+0.23%) |
Jun 17, 2021 | 60.93 | 61.50 | 59.16 | 60.48 | 327,807 | -0.16(-0.26%) |
Jun 16, 2021 | 62.43 | 62.49 | 60.52 | 60.64 | 251,262 | -1.98(-3.16%) |
Jun 15, 2021 | 62.50 | 63.13 | 61.58 | 62.62 | 465,025 | +0.60(+0.97%) |
Jun 14, 2021 | 64.00 | 64.06 | 61.44 | 62.02 | 833,320 | -1.83(-2.87%) |
Jun 11, 2021 | 64.14 | 65.12 | 63.74 | 63.85 | 152,998 | +0.01(+0.02%) |
Jun 10, 2021 | 65.72 | 65.72 | 62.23 | 63.84 | 607,948 | -2.29(-3.46%) |
Jun 09, 2021 | 69.50 | 69.50 | 66.05 | 66.13 | 217,834 | -2.80(-4.06%) |
Jun 08, 2021 | 68.78 | 69.53 | 68.30 | 68.93 | 155,402 | +0.71(+1.04%) |
Jun 07, 2021 | 68.00 | 68.80 | 67.54 | 68.22 | 172,605 | +0.34(+0.50%) |
Jun 04, 2021 | 67.72 | 68.09 | 65.97 | 67.88 | 205,553 | +1.01(+1.51%) |
Jun 03, 2021 | 67.90 | 68.00 | 65.80 | 66.87 | 215,823 | -1.75(-2.55%) |
Jun 02, 2021 | 70.63 | 70.71 | 68.15 | 68.62 | 372,267 | -1.93(-2.74%) |
Jun 01, 2021 | 71.08 | 71.22 | 69.63 | 70.55 | 236,508 | +0.03(+0.04%) |
May 28, 2021 | 71.14 | 71.14 | 69.64 | 70.52 | 183,277 | +0.27(+0.38%) |
May 27, 2021 | 70.00 | 70.85 | 69.02 | 70.25 | 294,561 | +1.00(+1.44%) |
May 26, 2021 | 67.95 | 69.62 | 67.89 | 69.25 | 213,933 | +1.89(+2.81%) |
May 25, 2021 | 67.00 | 68.80 | 66.66 | 67.36 | 201,543 | +0.73(+1.10%) |
May 24, 2021 | 67.00 | 67.61 | 66.40 | 66.63 | 166,580 | +0.00(+0.00%) |
May 21, 2021 | 68.81 | 69.19 | 66.52 | 66.63 | 130,503 | -1.24(-1.83%) |
May 20, 2021 | 66.47 | 67.94 | 65.65 | 67.87 | 179,927 | +1.53(+2.31%) |
May 19, 2021 | 65.00 | 66.88 | 64.07 | 66.34 | 227,942 | -0.93(-1.38%) |
May 18, 2021 | 69.00 | 69.33 | 67.13 | 67.27 | 201,273 | -1.90(-2.75%) |
May 17, 2021 | 69.16 | 69.63 | 67.10 | 69.17 | 192,715 | -0.56(-0.80%) |
May 14, 2021 | 69.02 | 69.80 | 68.06 | 69.73 | 312,050 | +2.42(+3.60%) |
May 13, 2021 | 64.08 | 67.81 | 63.91 | 67.31 | 343,685 | +3.59(+5.63%) |
May 12, 2021 | 68.72 | 68.72 | 63.02 | 63.72 | 411,553 | -5.00(-7.28%) |
May 11, 2021 | 70.76 | 71.21 | 67.11 | 68.72 | 444,450 | -4.20(-5.76%) |
May 10, 2021 | 73.69 | 74.85 | 72.42 | 72.92 | 355,415 | -0.66(-0.90%) |
May 07, 2021 | 71.55 | 73.73 | 70.79 | 73.58 | 316,818 | +1.83(+2.55%) |
May 06, 2021 | 72.41 | 72.95 | 70.35 | 71.75 | 255,240 | -0.18(-0.25%) |
May 05, 2021 | 72.60 | 73.31 | 71.60 | 71.93 | 466,330 | +0.33(+0.46%) |
May 04, 2021 | 70.42 | 71.69 | 69.56 | 71.60 | 387,401 | +0.91(+1.29%) |