Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.80 | 63.26 | 61.90 | 62.13 | 326,417 | -0.53(-0.85%) |
Jul 29, 2021 | 62.79 | 62.80 | 61.76 | 62.67 | 296,415 | +0.09(+0.14%) |
Jul 28, 2021 | 63.02 | 63.20 | 62.19 | 62.58 | 386,444 | -0.66(-1.04%) |
Jul 27, 2021 | 62.40 | 63.40 | 61.88 | 63.23 | 303,824 | +0.81(+1.30%) |
Jul 26, 2021 | 62.75 | 63.27 | 62.28 | 62.43 | 262,998 | -0.41(-0.65%) |
Jul 23, 2021 | 61.90 | 62.85 | 61.41 | 62.84 | 213,931 | +1.16(+1.89%) |
Jul 22, 2021 | 62.32 | 63.23 | 61.48 | 61.67 | 320,472 | -0.90(-1.43%) |
Jul 21, 2021 | 63.38 | 63.43 | 62.47 | 62.57 | 397,462 | -0.51(-0.80%) |
Jul 20, 2021 | 61.55 | 63.53 | 61.55 | 63.07 | 721,776 | +1.39(+2.26%) |
Jul 19, 2021 | 62.98 | 63.05 | 60.79 | 61.68 | 867,077 | -1.47(-2.32%) |
Jul 16, 2021 | 62.91 | 63.88 | 62.68 | 63.15 | 701,606 | +0.40(+0.64%) |
Jul 15, 2021 | 61.83 | 62.91 | 61.33 | 62.75 | 560,205 | +0.93(+1.51%) |
Jul 14, 2021 | 61.32 | 61.83 | 60.86 | 61.81 | 391,544 | +0.73(+1.19%) |
Jul 13, 2021 | 61.20 | 62.00 | 60.68 | 61.08 | 770,748 | -0.43(-0.69%) |
Jul 12, 2021 | 60.91 | 61.59 | 60.38 | 61.51 | 422,683 | +0.69(+1.14%) |
Jul 09, 2021 | 60.26 | 60.92 | 60.11 | 60.82 | 446,890 | +1.07(+1.78%) |
Jul 08, 2021 | 59.69 | 60.56 | 59.30 | 59.75 | 609,382 | -0.31(-0.52%) |
Jul 07, 2021 | 58.43 | 60.19 | 58.17 | 60.06 | 497,450 | +1.39(+2.36%) |
Jul 06, 2021 | 59.36 | 59.40 | 57.42 | 58.68 | 366,565 | -0.82(-1.37%) |
Jul 02, 2021 | 59.23 | 59.56 | 58.85 | 59.49 | 393,399 | +0.06(+0.10%) |
Jul 01, 2021 | 59.24 | 59.83 | 58.06 | 59.43 | 640,897 | +0.62(+1.06%) |
Jun 30, 2021 | 57.89 | 58.87 | 57.46 | 58.81 | 952,288 | +0.98(+1.69%) |
Jun 29, 2021 | 58.78 | 59.75 | 57.78 | 57.83 | 605,241 | -0.36(-0.63%) |
Jun 28, 2021 | 57.17 | 58.37 | 56.55 | 58.20 | 629,888 | +0.85(+1.49%) |
Jun 25, 2021 | 56.86 | 57.55 | 56.38 | 57.34 | 899,577 | +0.75(+1.32%) |
Jun 24, 2021 | 56.17 | 56.60 | 55.71 | 56.60 | 248,213 | +0.38(+0.68%) |
Jun 23, 2021 | 56.21 | 56.49 | 55.57 | 56.22 | 322,873 | -0.16(-0.28%) |
Jun 22, 2021 | 57.34 | 57.34 | 56.38 | 56.38 | 404,481 | -0.97(-1.69%) |
Jun 21, 2021 | 56.54 | 57.40 | 56.25 | 57.34 | 371,861 | +1.20(+2.14%) |
Jun 18, 2021 | 57.91 | 58.11 | 55.87 | 56.14 | 923,079 | -2.30(-3.94%) |
Jun 17, 2021 | 58.82 | 59.00 | 58.35 | 58.45 | 247,019 | -0.42(-0.71%) |
Jun 16, 2021 | 59.57 | 59.89 | 58.71 | 58.86 | 316,152 | -0.61(-1.03%) |
Jun 15, 2021 | 59.27 | 59.86 | 59.02 | 59.48 | 273,692 | +0.14(+0.24%) |
Jun 14, 2021 | 60.38 | 60.60 | 59.19 | 59.33 | 278,273 | -0.79(-1.32%) |
Jun 11, 2021 | 59.53 | 60.15 | 59.45 | 60.13 | 251,455 | +0.62(+1.05%) |
Jun 10, 2021 | 59.98 | 60.00 | 59.37 | 59.50 | 270,196 | -0.21(-0.36%) |
Jun 09, 2021 | 58.95 | 59.90 | 58.59 | 59.72 | 646,372 | +0.84(+1.42%) |
Jun 08, 2021 | 58.89 | 58.99 | 58.40 | 58.88 | 359,686 | -0.06(-0.11%) |
Jun 07, 2021 | 59.26 | 59.34 | 58.77 | 58.94 | 212,986 | -0.12(-0.21%) |
Jun 04, 2021 | 59.57 | 59.73 | 59.01 | 59.07 | 387,835 | -0.53(-0.89%) |
Jun 03, 2021 | 59.36 | 59.99 | 58.88 | 59.60 | 458,130 | +0.28(+0.46%) |
Jun 02, 2021 | 58.71 | 59.95 | 58.53 | 59.33 | 741,522 | -0.36(-0.60%) |
Jun 01, 2021 | 58.65 | 59.81 | 58.59 | 59.68 | 434,635 | +1.03(+1.76%) |
May 28, 2021 | 58.70 | 58.90 | 58.55 | 58.65 | 378,498 | +0.07(+0.12%) |
May 27, 2021 | 59.54 | 59.54 | 58.58 | 58.58 | 340,160 | -0.57(-0.96%) |
May 26, 2021 | 59.08 | 59.71 | 58.48 | 59.15 | 577,917 | -0.04(-0.06%) |
May 25, 2021 | 59.02 | 59.61 | 58.01 | 59.18 | 839,303 | +0.04(+0.08%) |
May 24, 2021 | 58.92 | 59.61 | 58.24 | 59.14 | 1,947,826 | +0.28(+0.47%) |
May 21, 2021 | 59.68 | 60.40 | 58.54 | 58.86 | 1,400,824 | -0.64(-1.08%) |
May 20, 2021 | 59.54 | 60.56 | 59.43 | 59.50 | 1,063,449 | +0.43(+0.72%) |
May 19, 2021 | 60.01 | 60.19 | 58.55 | 59.08 | 560,229 | -1.12(-1.86%) |
May 18, 2021 | 60.71 | 61.25 | 60.16 | 60.20 | 524,857 | -1.00(-1.64%) |
May 17, 2021 | 61.85 | 61.91 | 60.55 | 61.20 | 335,325 | -0.87(-1.40%) |
May 14, 2021 | 63.45 | 63.47 | 61.96 | 62.07 | 433,358 | -1.15(-1.82%) |
May 13, 2021 | 60.52 | 63.80 | 60.45 | 63.22 | 707,292 | +2.52(+4.15%) |
May 12, 2021 | 62.36 | 63.01 | 60.46 | 60.70 | 281,702 | -1.59(-2.56%) |
May 11, 2021 | 63.14 | 63.49 | 61.98 | 62.30 | 400,241 | -1.06(-1.67%) |
May 10, 2021 | 62.57 | 63.94 | 62.57 | 63.35 | 394,972 | +1.35(+2.17%) |
May 07, 2021 | 61.03 | 62.70 | 61.03 | 62.01 | 511,986 | +0.17(+0.27%) |
May 06, 2021 | 61.42 | 62.17 | 61.07 | 61.84 | 471,688 | +0.75(+1.23%) |
May 05, 2021 | 61.65 | 61.93 | 60.90 | 61.09 | 552,087 | -0.82(-1.32%) |
May 04, 2021 | 62.35 | 62.83 | 61.56 | 61.91 | 295,853 | -0.57(-0.92%) |