Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.87 | 62.17 | 59.87 | 61.72 | 509,292 | +1.46(+2.42%) |
Jul 29, 2021 | 58.90 | 61.53 | 57.78 | 60.26 | 781,614 | +0.33(+0.55%) |
Jul 28, 2021 | 58.33 | 60.50 | 58.33 | 59.93 | 334,263 | +1.99(+3.43%) |
Jul 27, 2021 | 59.15 | 59.55 | 55.86 | 57.94 | 359,159 | -1.64(-2.75%) |
Jul 26, 2021 | 60.38 | 60.74 | 59.41 | 59.58 | 307,450 | -0.73(-1.21%) |
Jul 23, 2021 | 60.47 | 60.47 | 59.40 | 60.31 | 223,548 | +0.25(+0.42%) |
Jul 22, 2021 | 59.85 | 60.49 | 58.88 | 60.06 | 274,073 | -0.23(-0.38%) |
Jul 21, 2021 | 59.20 | 61.00 | 59.20 | 60.29 | 413,439 | +1.44(+2.45%) |
Jul 20, 2021 | 56.89 | 59.49 | 56.06 | 58.85 | 277,537 | +2.04(+3.59%) |
Jul 19, 2021 | 55.74 | 57.78 | 55.55 | 56.81 | 173,449 | -0.54(-0.94%) |
Jul 16, 2021 | 58.79 | 59.40 | 57.29 | 57.35 | 383,850 | -0.85(-1.46%) |
Jul 15, 2021 | 58.71 | 58.71 | 56.91 | 58.20 | 379,571 | -0.63(-1.07%) |
Jul 14, 2021 | 60.58 | 61.25 | 58.59 | 58.83 | 209,248 | -1.18(-1.97%) |
Jul 13, 2021 | 59.33 | 60.37 | 59.23 | 60.01 | 369,179 | +0.18(+0.30%) |
Jul 12, 2021 | 62.16 | 62.16 | 58.62 | 59.83 | 342,847 | -0.15(-0.25%) |
Jul 09, 2021 | 58.62 | 60.26 | 58.04 | 59.98 | 300,561 | +1.51(+2.58%) |
Jul 08, 2021 | 59.01 | 59.75 | 57.65 | 58.47 | 427,932 | -1.76(-2.92%) |
Jul 07, 2021 | 62.53 | 62.78 | 59.69 | 60.23 | 439,323 | -1.68(-2.71%) |
Jul 06, 2021 | 62.68 | 63.00 | 60.79 | 61.91 | 310,294 | -0.63(-1.01%) |
Jul 02, 2021 | 63.36 | 63.41 | 62.17 | 62.54 | 252,088 | -0.13(-0.21%) |
Jul 01, 2021 | 64.23 | 64.39 | 62.07 | 62.67 | 231,258 | -1.41(-2.20%) |
Jun 30, 2021 | 63.13 | 64.39 | 62.56 | 64.08 | 574,283 | +0.66(+1.04%) |
Jun 29, 2021 | 63.64 | 63.98 | 62.71 | 63.42 | 351,648 | -0.23(-0.36%) |
Jun 28, 2021 | 62.68 | 64.31 | 62.32 | 63.65 | 635,652 | +1.69(+2.73%) |
Jun 25, 2021 | 61.53 | 62.11 | 61.01 | 61.96 | 788,506 | +0.65(+1.06%) |
Jun 24, 2021 | 60.74 | 61.66 | 60.25 | 61.31 | 301,265 | +1.23(+2.05%) |
Jun 23, 2021 | 59.38 | 60.62 | 59.38 | 60.08 | 252,603 | +0.79(+1.33%) |
Jun 22, 2021 | 59.03 | 59.41 | 58.26 | 59.29 | 240,394 | +0.18(+0.30%) |
Jun 21, 2021 | 58.95 | 59.48 | 56.59 | 59.11 | 249,976 | +0.44(+0.75%) |
Jun 18, 2021 | 59.18 | 59.79 | 57.75 | 58.67 | 614,412 | -1.34(-2.23%) |
Jun 17, 2021 | 60.41 | 61.17 | 59.41 | 60.01 | 399,300 | -0.60(-0.99%) |
Jun 16, 2021 | 60.49 | 61.68 | 60.04 | 60.61 | 286,875 | +0.11(+0.18%) |
Jun 15, 2021 | 60.98 | 61.50 | 60.34 | 60.50 | 248,318 | -0.33(-0.54%) |
Jun 14, 2021 | 59.55 | 61.31 | 59.44 | 60.83 | 430,944 | +0.93(+1.55%) |
Jun 11, 2021 | 59.76 | 60.12 | 59.28 | 59.90 | 513,245 | +0.48(+0.81%) |
Jun 10, 2021 | 60.29 | 60.90 | 59.01 | 59.42 | 608,250 | -0.40(-0.67%) |
Jun 09, 2021 | 60.57 | 60.60 | 59.64 | 59.82 | 461,996 | -0.49(-0.81%) |
Jun 08, 2021 | 59.85 | 60.70 | 59.30 | 60.31 | 614,742 | +1.04(+1.75%) |
Jun 07, 2021 | 58.62 | 59.27 | 58.07 | 59.27 | 249,897 | +0.44(+0.75%) |
Jun 04, 2021 | 58.28 | 59.35 | 57.95 | 58.83 | 245,154 | +1.18(+2.05%) |
Jun 03, 2021 | 57.56 | 58.05 | 56.91 | 57.65 | 259,568 | -0.52(-0.89%) |
Jun 02, 2021 | 58.34 | 58.64 | 57.62 | 58.17 | 458,027 | -0.11(-0.19%) |
Jun 01, 2021 | 59.57 | 60.22 | 57.64 | 58.28 | 514,498 | -0.92(-1.55%) |
May 28, 2021 | 59.18 | 59.69 | 58.07 | 59.20 | 290,943 | +0.16(+0.27%) |
May 27, 2021 | 57.51 | 59.55 | 57.06 | 59.04 | 553,242 | +1.59(+2.77%) |
May 26, 2021 | 55.91 | 57.53 | 55.32 | 57.45 | 471,734 | +2.25(+4.08%) |
May 25, 2021 | 56.00 | 56.25 | 55.07 | 55.20 | 337,655 | -0.10(-0.18%) |
May 24, 2021 | 55.16 | 55.83 | 54.79 | 55.30 | 466,872 | +0.76(+1.39%) |
May 21, 2021 | 56.50 | 56.50 | 54.53 | 54.54 | 411,005 | -0.55(-1.00%) |
May 20, 2021 | 53.15 | 55.14 | 52.71 | 55.09 | 442,661 | +2.38(+4.52%) |
May 19, 2021 | 48.92 | 52.82 | 48.92 | 52.71 | 391,411 | +2.31(+4.58%) |
May 18, 2021 | 50.95 | 52.19 | 50.33 | 50.40 | 272,100 | -0.32(-0.63%) |
May 17, 2021 | 50.16 | 51.03 | 49.25 | 50.72 | 292,794 | -0.36(-0.70%) |
May 14, 2021 | 50.41 | 51.62 | 49.66 | 51.08 | 1,482,435 | +1.49(+3.00%) |
May 13, 2021 | 50.96 | 51.85 | 48.68 | 49.59 | 676,394 | -0.35(-0.70%) |
May 12, 2021 | 51.96 | 52.59 | 49.59 | 49.94 | 704,180 | -3.41(-6.39%) |
May 11, 2021 | 50.29 | 54.07 | 50.29 | 53.35 | 580,497 | +0.25(+0.47%) |
May 10, 2021 | 55.19 | 55.20 | 53.10 | 53.10 | 397,939 | -3.04(-5.42%) |
May 07, 2021 | 54.99 | 56.19 | 54.98 | 56.14 | 353,132 | +1.82(+3.35%) |
May 06, 2021 | 53.33 | 54.38 | 52.55 | 54.32 | 479,044 | +0.67(+1.25%) |
May 05, 2021 | 54.41 | 55.12 | 53.35 | 53.65 | 315,131 | -0.28(-0.52%) |
May 04, 2021 | 55.37 | 55.49 | 53.20 | 53.93 | 777,408 | -1.94(-3.47%) |