Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.86 | 62.11 | 60.46 | 60.72 | 577,984 | -0.44(-0.72%) |
Jul 29, 2021 | 60.75 | 61.31 | 60.00 | 61.16 | 505,358 | +0.65(+1.07%) |
Jul 28, 2021 | 59.38 | 60.89 | 59.08 | 60.52 | 563,065 | +1.18(+1.99%) |
Jul 27, 2021 | 59.04 | 59.61 | 58.67 | 59.34 | 623,241 | -0.20(-0.33%) |
Jul 26, 2021 | 59.55 | 60.15 | 59.18 | 59.53 | 841,615 | -0.18(-0.30%) |
Jul 23, 2021 | 60.21 | 60.73 | 59.62 | 59.71 | 606,345 | -0.44(-0.73%) |
Jul 22, 2021 | 61.73 | 61.95 | 60.05 | 60.15 | 1,363,944 | -1.83(-2.95%) |
Jul 21, 2021 | 60.55 | 62.40 | 60.40 | 61.98 | 804,612 | +0.31(+0.51%) |
Jul 20, 2021 | 61.14 | 62.67 | 60.91 | 61.66 | 818,886 | +0.78(+1.27%) |
Jul 19, 2021 | 61.07 | 62.01 | 60.48 | 60.89 | 807,581 | -0.92(-1.49%) |
Jul 16, 2021 | 62.55 | 62.84 | 61.74 | 61.81 | 609,263 | -0.88(-1.41%) |
Jul 15, 2021 | 62.37 | 63.19 | 62.10 | 62.69 | 471,662 | +0.05(+0.08%) |
Jul 14, 2021 | 63.30 | 64.00 | 62.26 | 62.65 | 535,722 | -0.55(-0.87%) |
Jul 13, 2021 | 63.84 | 63.84 | 62.48 | 63.20 | 594,530 | -0.56(-0.88%) |
Jul 12, 2021 | 63.78 | 64.58 | 63.48 | 63.76 | 483,433 | -0.34(-0.54%) |
Jul 09, 2021 | 63.01 | 64.32 | 62.58 | 64.10 | 611,799 | +1.87(+3.00%) |
Jul 08, 2021 | 61.88 | 62.83 | 61.39 | 62.23 | 683,678 | -0.97(-1.54%) |
Jul 07, 2021 | 63.60 | 63.88 | 62.52 | 63.21 | 478,937 | -0.12(-0.19%) |
Jul 06, 2021 | 64.18 | 64.18 | 62.50 | 63.32 | 550,314 | -1.02(-1.59%) |
Jul 02, 2021 | 64.84 | 65.14 | 63.98 | 64.34 | 1,215,034 | -0.62(-0.95%) |
Jul 01, 2021 | 64.94 | 65.87 | 64.60 | 64.96 | 1,216,959 | +0.44(+0.68%) |
Jun 30, 2021 | 64.72 | 64.92 | 63.97 | 64.52 | 611,689 | -0.47(-0.72%) |
Jun 29, 2021 | 64.76 | 65.17 | 64.19 | 64.99 | 651,811 | +0.82(+1.28%) |
Jun 28, 2021 | 65.42 | 65.62 | 63.76 | 64.17 | 553,693 | -1.23(-1.88%) |
Jun 25, 2021 | 64.62 | 65.57 | 64.43 | 65.39 | 1,072,879 | +1.03(+1.60%) |
Jun 24, 2021 | 63.92 | 64.43 | 63.61 | 64.36 | 554,997 | +0.48(+0.75%) |
Jun 23, 2021 | 63.08 | 64.21 | 63.02 | 63.88 | 616,596 | +0.91(+1.45%) |
Jun 22, 2021 | 62.71 | 63.45 | 62.26 | 62.97 | 647,136 | +0.06(+0.09%) |
Jun 21, 2021 | 62.60 | 63.03 | 61.92 | 62.91 | 764,402 | +0.81(+1.31%) |
Jun 18, 2021 | 62.98 | 63.63 | 61.92 | 62.10 | 1,072,907 | -1.71(-2.68%) |
Jun 17, 2021 | 64.32 | 65.18 | 63.43 | 63.80 | 1,189,551 | -0.52(-0.81%) |
Jun 16, 2021 | 63.47 | 64.41 | 62.85 | 64.32 | 882,991 | +0.73(+1.14%) |
Jun 15, 2021 | 63.35 | 64.09 | 63.08 | 63.60 | 509,679 | +0.26(+0.40%) |
Jun 14, 2021 | 64.92 | 64.92 | 63.14 | 63.34 | 752,341 | -0.92(-1.44%) |
Jun 11, 2021 | 64.45 | 64.87 | 63.64 | 64.27 | 1,030,115 | -0.07(-0.11%) |
Jun 10, 2021 | 64.52 | 64.92 | 63.48 | 64.33 | 754,771 | +0.29(+0.46%) |
Jun 09, 2021 | 65.56 | 66.89 | 63.96 | 64.04 | 2,249,643 | -1.67(-2.54%) |
Jun 08, 2021 | 65.69 | 66.36 | 64.88 | 65.71 | 1,105,736 | +0.06(+0.09%) |
Jun 07, 2021 | 67.33 | 67.33 | 65.63 | 65.65 | 1,369,489 | -1.33(-1.98%) |
Jun 04, 2021 | 67.99 | 68.61 | 66.80 | 66.97 | 2,074,617 | -1.01(-1.49%) |
Jun 03, 2021 | 65.86 | 68.12 | 65.31 | 67.99 | 4,068,319 | +2.13(+3.23%) |
Jun 02, 2021 | 66.30 | 66.42 | 65.07 | 65.86 | 2,060,519 | -0.60(-0.90%) |
Jun 01, 2021 | 66.48 | 66.89 | 65.68 | 66.45 | 2,230,602 | +0.43(+0.65%) |
May 28, 2021 | 65.77 | 66.57 | 65.40 | 66.02 | 956,520 | +0.45(+0.69%) |
May 27, 2021 | 66.36 | 66.85 | 65.51 | 65.57 | 814,756 | -0.35(-0.54%) |
May 26, 2021 | 65.60 | 66.59 | 65.37 | 65.92 | 727,751 | +0.34(+0.52%) |
May 25, 2021 | 65.83 | 66.62 | 65.45 | 65.58 | 570,953 | +0.03(+0.04%) |
May 24, 2021 | 64.78 | 66.64 | 64.78 | 65.55 | 610,603 | -0.27(-0.42%) |
May 21, 2021 | 65.69 | 66.54 | 65.53 | 65.83 | 732,452 | +0.39(+0.60%) |
May 20, 2021 | 65.12 | 65.91 | 64.63 | 65.43 | 967,395 | +0.21(+0.32%) |
May 19, 2021 | 65.31 | 65.96 | 64.16 | 65.23 | 949,032 | -0.76(-1.16%) |
May 18, 2021 | 67.33 | 67.46 | 65.92 | 65.99 | 373,803 | -1.30(-1.94%) |
May 17, 2021 | 67.35 | 67.50 | 66.43 | 67.30 | 442,121 | -0.37(-0.55%) |
May 14, 2021 | 66.39 | 68.32 | 66.16 | 67.67 | 528,619 | +1.63(+2.46%) |
May 13, 2021 | 64.55 | 66.52 | 64.55 | 66.04 | 1,165,181 | +1.52(+2.35%) |
May 12, 2021 | 66.22 | 66.50 | 64.31 | 64.52 | 1,001,069 | -1.29(-1.97%) |
May 11, 2021 | 65.37 | 66.96 | 65.07 | 65.82 | 876,473 | -0.75(-1.13%) |
May 10, 2021 | 68.61 | 68.83 | 66.41 | 66.57 | 1,099,179 | -1.65(-2.41%) |
May 07, 2021 | 67.84 | 69.18 | 67.68 | 68.22 | 886,216 | -0.02(-0.03%) |
May 06, 2021 | 68.74 | 69.17 | 67.31 | 68.24 | 573,513 | -0.39(-0.57%) |
May 05, 2021 | 69.39 | 69.56 | 68.09 | 68.63 | 836,486 | -0.37(-0.54%) |
May 04, 2021 | 69.10 | 69.32 | 67.46 | 69.00 | 1,303,472 | -0.03(-0.04%) |