Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.50 | 58.95 | 56.41 | 57.06 | 1,019,540 | +0.26(+0.46%) |
Jul 29, 2021 | 57.50 | 58.49 | 56.45 | 56.80 | 1,937,666 | +0.01(+0.02%) |
Jul 28, 2021 | 57.12 | 57.84 | 56.36 | 56.79 | 891,446 | -0.24(-0.42%) |
Jul 27, 2021 | 58.04 | 58.28 | 56.35 | 57.03 | 1,084,908 | -1.53(-2.61%) |
Jul 26, 2021 | 58.35 | 59.30 | 58.02 | 58.56 | 798,392 | +0.19(+0.33%) |
Jul 23, 2021 | 58.69 | 58.99 | 57.80 | 58.37 | 871,861 | +0.23(+0.40%) |
Jul 22, 2021 | 59.63 | 59.76 | 57.53 | 58.14 | 920,324 | -0.54(-0.92%) |
Jul 21, 2021 | 57.74 | 59.31 | 57.64 | 58.68 | 1,231,019 | +1.63(+2.86%) |
Jul 20, 2021 | 54.53 | 57.39 | 53.92 | 57.05 | 1,589,335 | +2.58(+4.74%) |
Jul 19, 2021 | 54.34 | 55.54 | 53.79 | 54.47 | 1,796,716 | -1.54(-2.75%) |
Jul 16, 2021 | 58.12 | 58.30 | 55.69 | 56.01 | 1,306,285 | -1.54(-2.68%) |
Jul 15, 2021 | 59.50 | 59.56 | 57.17 | 57.55 | 2,337,755 | -2.79(-4.62%) |
Jul 14, 2021 | 61.76 | 62.40 | 60.26 | 60.34 | 1,059,179 | -0.93(-1.52%) |
Jul 13, 2021 | 63.02 | 63.13 | 61.22 | 61.27 | 1,268,587 | -2.06(-3.25%) |
Jul 12, 2021 | 62.69 | 63.64 | 62.50 | 63.33 | 1,530,705 | +0.26(+0.41%) |
Jul 09, 2021 | 61.62 | 63.15 | 61.47 | 63.07 | 1,404,960 | +2.34(+3.85%) |
Jul 08, 2021 | 59.43 | 61.04 | 57.82 | 60.73 | 1,641,248 | +0.01(+0.02%) |
Jul 07, 2021 | 59.99 | 61.12 | 59.65 | 60.72 | 1,634,326 | +0.20(+0.33%) |
Jul 06, 2021 | 62.17 | 62.40 | 59.49 | 60.52 | 2,220,442 | -1.73(-2.78%) |
Jul 02, 2021 | 62.50 | 62.86 | 61.90 | 62.25 | 831,933 | -0.23(-0.37%) |
Jul 01, 2021 | 62.19 | 63.07 | 61.80 | 62.48 | 1,580,902 | +0.85(+1.38%) |
Jun 30, 2021 | 60.40 | 61.75 | 60.25 | 61.63 | 1,318,742 | +1.10(+1.82%) |
Jun 29, 2021 | 61.01 | 61.66 | 60.30 | 60.53 | 1,226,404 | -0.18(-0.30%) |
Jun 28, 2021 | 63.12 | 63.12 | 60.38 | 60.71 | 1,745,070 | -2.68(-4.23%) |
Jun 25, 2021 | 63.56 | 63.98 | 62.37 | 63.39 | 3,742,353 | +2.22(+3.63%) |
Jun 24, 2021 | 60.57 | 61.53 | 59.58 | 61.17 | 1,095,780 | +1.08(+1.80%) |
Jun 23, 2021 | 59.52 | 60.16 | 58.91 | 60.09 | 1,144,961 | +0.74(+1.25%) |
Jun 22, 2021 | 58.17 | 59.38 | 57.83 | 59.35 | 789,352 | +0.66(+1.12%) |
Jun 21, 2021 | 57.87 | 59.05 | 57.76 | 58.69 | 774,843 | +1.44(+2.52%) |
Jun 18, 2021 | 57.36 | 58.35 | 56.52 | 57.25 | 1,799,071 | -1.02(-1.75%) |
Jun 17, 2021 | 60.53 | 60.64 | 57.35 | 58.27 | 1,441,095 | -2.25(-3.72%) |
Jun 16, 2021 | 60.60 | 60.85 | 59.10 | 60.52 | 1,153,916 | -0.37(-0.61%) |
Jun 15, 2021 | 61.54 | 61.90 | 60.13 | 60.89 | 983,968 | -0.74(-1.20%) |
Jun 14, 2021 | 62.50 | 62.72 | 61.13 | 61.63 | 964,977 | -1.00(-1.60%) |
Jun 11, 2021 | 61.62 | 62.65 | 61.62 | 62.63 | 680,697 | +1.46(+2.39%) |
Jun 10, 2021 | 62.50 | 62.82 | 60.92 | 61.17 | 848,159 | -0.85(-1.37%) |
Jun 09, 2021 | 62.50 | 62.68 | 61.63 | 62.02 | 907,650 | -0.48(-0.77%) |
Jun 08, 2021 | 61.50 | 62.67 | 60.48 | 62.50 | 942,671 | +1.26(+2.06%) |
Jun 07, 2021 | 62.04 | 62.57 | 60.89 | 61.24 | 934,271 | -0.83(-1.34%) |
Jun 04, 2021 | 62.92 | 62.97 | 61.02 | 62.07 | 758,109 | -0.30(-0.48%) |
Jun 03, 2021 | 62.38 | 63.15 | 61.20 | 62.37 | 849,580 | -0.57(-0.91%) |
Jun 02, 2021 | 63.76 | 63.84 | 62.52 | 62.94 | 1,205,457 | -0.73(-1.15%) |
Jun 01, 2021 | 63.83 | 64.10 | 62.63 | 63.67 | 993,932 | +0.38(+0.60%) |
May 28, 2021 | 64.71 | 64.71 | 62.58 | 63.29 | 1,736,522 | -1.04(-1.62%) |
May 27, 2021 | 64.32 | 64.73 | 63.76 | 64.33 | 1,296,296 | +0.35(+0.55%) |
May 26, 2021 | 62.75 | 64.80 | 62.23 | 63.98 | 1,629,521 | +2.56(+4.17%) |
May 25, 2021 | 62.12 | 62.41 | 61.20 | 61.42 | 1,213,981 | -0.13(-0.21%) |
May 24, 2021 | 60.92 | 62.70 | 60.39 | 61.55 | 1,969,146 | +0.68(+1.12%) |
May 21, 2021 | 61.00 | 62.42 | 59.35 | 60.87 | 3,612,589 | +1.17(+1.96%) |
May 20, 2021 | 61.55 | 61.65 | 58.19 | 59.70 | 3,017,838 | -1.97(-3.19%) |
May 19, 2021 | 62.94 | 63.00 | 60.95 | 61.67 | 1,413,757 | -2.32(-3.63%) |
May 18, 2021 | 66.51 | 66.71 | 63.88 | 63.99 | 1,177,761 | -1.83(-2.78%) |
May 17, 2021 | 64.64 | 66.11 | 64.28 | 65.82 | 1,732,903 | +1.22(+1.89%) |
May 14, 2021 | 62.28 | 64.85 | 62.24 | 64.60 | 1,225,449 | +2.88(+4.67%) |
May 13, 2021 | 60.02 | 62.00 | 59.65 | 61.72 | 1,011,426 | +2.18(+3.66%) |
May 12, 2021 | 62.49 | 62.82 | 59.33 | 59.54 | 1,200,829 | -2.74(-4.40%) |
May 11, 2021 | 60.71 | 62.83 | 60.08 | 62.28 | 1,621,677 | -0.34(-0.54%) |
May 10, 2021 | 63.46 | 64.82 | 62.61 | 62.62 | 1,807,317 | -0.57(-0.90%) |
May 07, 2021 | 62.03 | 63.30 | 61.82 | 63.19 | 893,251 | +0.53(+0.85%) |
May 06, 2021 | 62.01 | 62.81 | 61.45 | 62.66 | 1,537,394 | +1.57(+2.57%) |
May 05, 2021 | 61.75 | 62.30 | 61.03 | 61.09 | 1,413,723 | -0.22(-0.36%) |
May 04, 2021 | 61.20 | 61.53 | 60.02 | 61.31 | 1,872,072 | -0.10(-0.16%) |