Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.76 | 69.49 | 65.94 | 66.20 | 253,400 | -2.88(-4.18%) |
Jul 29, 2021 | 70.02 | 70.08 | 69.00 | 69.09 | 282,472 | -0.45(-0.64%) |
Jul 28, 2021 | 67.72 | 69.80 | 66.44 | 69.53 | 454,681 | +2.50(+3.73%) |
Jul 27, 2021 | 66.84 | 67.25 | 65.27 | 67.03 | 254,395 | -0.23(-0.35%) |
Jul 26, 2021 | 65.76 | 67.51 | 65.50 | 67.26 | 141,971 | +1.47(+2.23%) |
Jul 23, 2021 | 66.80 | 66.80 | 65.35 | 65.80 | 204,172 | -0.56(-0.84%) |
Jul 22, 2021 | 66.20 | 67.33 | 65.35 | 66.36 | 343,598 | -0.30(-0.45%) |
Jul 21, 2021 | 65.25 | 67.12 | 65.25 | 66.66 | 297,963 | +2.48(+3.87%) |
Jul 20, 2021 | 62.09 | 64.54 | 61.44 | 64.17 | 239,725 | +2.46(+3.99%) |
Jul 19, 2021 | 61.48 | 62.46 | 60.37 | 61.71 | 364,211 | -1.60(-2.52%) |
Jul 16, 2021 | 65.46 | 65.46 | 62.40 | 63.31 | 309,897 | -1.41(-2.18%) |
Jul 15, 2021 | 65.04 | 65.86 | 63.76 | 64.72 | 507,374 | -0.44(-0.67%) |
Jul 14, 2021 | 65.79 | 66.67 | 64.49 | 65.16 | 503,143 | -0.20(-0.30%) |
Jul 13, 2021 | 66.53 | 67.21 | 65.21 | 65.35 | 289,411 | -2.03(-3.01%) |
Jul 12, 2021 | 66.38 | 67.69 | 65.37 | 67.38 | 209,948 | -0.23(-0.35%) |
Jul 09, 2021 | 67.23 | 67.80 | 66.56 | 67.61 | 183,355 | +1.41(+2.13%) |
Jul 08, 2021 | 65.76 | 67.22 | 64.66 | 66.20 | 264,826 | -0.60(-0.89%) |
Jul 07, 2021 | 66.96 | 67.25 | 65.33 | 66.80 | 279,405 | -0.63(-0.94%) |
Jul 06, 2021 | 69.68 | 69.86 | 66.42 | 67.43 | 357,835 | -2.26(-3.24%) |
Jul 02, 2021 | 70.63 | 70.64 | 69.63 | 69.69 | 122,680 | -0.92(-1.31%) |
Jul 01, 2021 | 70.84 | 71.01 | 70.05 | 70.62 | 168,943 | +0.29(+0.41%) |
Jun 30, 2021 | 70.20 | 71.33 | 69.82 | 70.33 | 205,522 | +0.14(+0.20%) |
Jun 29, 2021 | 71.06 | 71.44 | 69.89 | 70.19 | 251,253 | -0.49(-0.70%) |
Jun 28, 2021 | 71.40 | 71.54 | 70.04 | 70.68 | 564,186 | -1.25(-1.74%) |
Jun 25, 2021 | 72.65 | 72.73 | 71.26 | 71.93 | 287,181 | -0.82(-1.13%) |
Jun 24, 2021 | 73.89 | 73.89 | 72.23 | 72.75 | 182,205 | -0.71(-0.97%) |
Jun 23, 2021 | 74.87 | 74.98 | 73.30 | 73.46 | 197,637 | -1.41(-1.88%) |
Jun 22, 2021 | 75.03 | 75.26 | 73.63 | 74.87 | 279,997 | -0.32(-0.42%) |
Jun 21, 2021 | 73.24 | 75.29 | 72.48 | 75.19 | 336,339 | +2.36(+3.24%) |
Jun 18, 2021 | 71.34 | 72.92 | 71.10 | 72.83 | 409,171 | +1.10(+1.54%) |
Jun 17, 2021 | 71.18 | 72.00 | 70.25 | 71.73 | 342,003 | +1.34(+1.91%) |
Jun 16, 2021 | 70.42 | 71.95 | 70.21 | 70.38 | 341,117 | -0.11(-0.16%) |
Jun 15, 2021 | 72.07 | 72.07 | 70.29 | 70.50 | 332,812 | -1.58(-2.19%) |
Jun 14, 2021 | 71.67 | 72.45 | 71.20 | 72.07 | 253,171 | +0.19(+0.26%) |
Jun 11, 2021 | 70.96 | 72.10 | 70.73 | 71.89 | 542,805 | +1.18(+1.66%) |
Jun 10, 2021 | 71.76 | 72.35 | 70.22 | 70.71 | 314,349 | -0.86(-1.20%) |
Jun 09, 2021 | 72.75 | 73.14 | 71.54 | 71.57 | 681,436 | -0.77(-1.06%) |
Jun 08, 2021 | 72.78 | 72.97 | 71.42 | 72.33 | 257,752 | +0.24(+0.34%) |
Jun 07, 2021 | 70.99 | 72.66 | 70.72 | 72.09 | 248,566 | +1.17(+1.65%) |
Jun 04, 2021 | 73.52 | 73.82 | 70.51 | 70.92 | 566,029 | -1.95(-2.68%) |
Jun 03, 2021 | 75.19 | 75.19 | 72.53 | 72.88 | 390,063 | -3.16(-4.15%) |
Jun 02, 2021 | 79.07 | 79.27 | 75.55 | 76.03 | 412,722 | -2.81(-3.56%) |
Jun 01, 2021 | 77.55 | 79.40 | 76.93 | 78.84 | 499,514 | +2.04(+2.66%) |
May 28, 2021 | 77.29 | 78.07 | 75.84 | 76.80 | 584,495 | -0.51(-0.66%) |
May 27, 2021 | 77.76 | 77.76 | 76.04 | 77.31 | 209,199 | +0.47(+0.61%) |
May 26, 2021 | 76.62 | 77.80 | 76.40 | 76.84 | 417,907 | +0.91(+1.20%) |
May 25, 2021 | 76.21 | 77.18 | 75.66 | 75.93 | 193,628 | +0.15(+0.20%) |
May 24, 2021 | 76.45 | 76.45 | 74.50 | 75.78 | 243,659 | +0.63(+0.84%) |
May 21, 2021 | 75.75 | 76.42 | 74.79 | 75.14 | 311,241 | +0.12(+0.16%) |
May 20, 2021 | 74.73 | 75.57 | 72.87 | 75.02 | 260,779 | +0.83(+1.12%) |
May 19, 2021 | 74.74 | 75.57 | 73.74 | 74.19 | 211,713 | -1.76(-2.32%) |
May 18, 2021 | 78.01 | 79.03 | 75.91 | 75.96 | 217,613 | -1.54(-1.99%) |
May 17, 2021 | 76.35 | 77.62 | 76.35 | 77.50 | 332,356 | +0.31(+0.40%) |
May 14, 2021 | 76.36 | 78.60 | 75.66 | 77.19 | 921,718 | +2.46(+3.29%) |
May 13, 2021 | 76.70 | 77.47 | 73.77 | 74.73 | 414,386 | -0.83(-1.10%) |
May 12, 2021 | 77.65 | 78.48 | 75.24 | 75.56 | 297,744 | -2.23(-2.87%) |
May 11, 2021 | 78.40 | 79.01 | 75.88 | 77.80 | 316,141 | -2.39(-2.98%) |
May 10, 2021 | 82.63 | 83.20 | 80.14 | 80.19 | 357,427 | -2.41(-2.92%) |
May 07, 2021 | 80.56 | 83.43 | 80.02 | 82.59 | 467,493 | +2.56(+3.20%) |
May 06, 2021 | 75.95 | 80.66 | 74.58 | 80.04 | 649,113 | +3.42(+4.46%) |
May 05, 2021 | 76.77 | 78.06 | 76.10 | 76.62 | 290,156 | -1.22(-1.57%) |
May 04, 2021 | 78.92 | 79.11 | 76.92 | 77.84 | 293,322 | -1.77(-2.23%) |