Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.44 | 66.65 | 64.29 | 66.11 | 190,764 | +1.10(+1.69%) |
Jul 29, 2021 | 64.46 | 65.71 | 64.38 | 65.01 | 230,144 | +1.09(+1.70%) |
Jul 28, 2021 | 62.16 | 64.35 | 61.81 | 63.92 | 933,257 | +2.41(+3.91%) |
Jul 27, 2021 | 62.84 | 62.84 | 60.19 | 61.51 | 333,261 | -1.89(-2.98%) |
Jul 26, 2021 | 62.98 | 64.39 | 62.98 | 63.41 | 213,521 | -0.18(-0.28%) |
Jul 23, 2021 | 64.32 | 64.35 | 62.77 | 63.58 | 234,067 | -1.29(-1.98%) |
Jul 22, 2021 | 65.91 | 65.91 | 64.22 | 64.87 | 186,452 | -0.73(-1.12%) |
Jul 21, 2021 | 63.50 | 65.76 | 63.49 | 65.60 | 305,757 | +2.48(+3.92%) |
Jul 20, 2021 | 61.47 | 63.48 | 60.85 | 63.13 | 186,862 | +2.01(+3.29%) |
Jul 19, 2021 | 59.51 | 61.24 | 59.00 | 61.12 | 651,839 | -0.17(-0.27%) |
Jul 16, 2021 | 62.90 | 63.09 | 61.13 | 61.29 | 211,528 | -1.11(-1.78%) |
Jul 15, 2021 | 62.82 | 63.95 | 61.58 | 62.40 | 346,818 | -0.61(-0.97%) |
Jul 14, 2021 | 65.77 | 65.83 | 62.97 | 63.01 | 222,012 | -2.52(-3.84%) |
Jul 13, 2021 | 66.57 | 66.58 | 65.44 | 65.52 | 398,292 | -1.21(-1.81%) |
Jul 12, 2021 | 65.98 | 66.75 | 65.53 | 66.73 | 263,515 | +1.19(+1.81%) |
Jul 09, 2021 | 65.39 | 65.65 | 64.52 | 65.54 | 206,594 | +0.88(+1.36%) |
Jul 08, 2021 | 63.05 | 65.12 | 62.54 | 64.66 | 398,271 | -0.89(-1.36%) |
Jul 07, 2021 | 67.97 | 68.46 | 65.26 | 65.55 | 490,386 | -2.02(-2.99%) |
Jul 06, 2021 | 67.62 | 68.11 | 66.78 | 67.57 | 340,012 | -0.22(-0.32%) |
Jul 02, 2021 | 68.32 | 68.57 | 67.24 | 67.79 | 350,555 | -0.15(-0.22%) |
Jul 01, 2021 | 69.05 | 69.22 | 67.35 | 67.94 | 311,968 | -0.59(-0.87%) |
Jun 30, 2021 | 68.49 | 68.79 | 67.90 | 68.53 | 239,219 | -0.27(-0.39%) |
Jun 29, 2021 | 68.96 | 69.85 | 68.36 | 68.80 | 725,158 | -0.16(-0.23%) |
Jun 28, 2021 | 66.35 | 69.02 | 66.35 | 68.96 | 499,116 | +3.08(+4.67%) |
Jun 25, 2021 | 66.20 | 66.88 | 65.64 | 65.88 | 204,233 | +0.39(+0.59%) |
Jun 24, 2021 | 66.11 | 66.23 | 65.16 | 65.49 | 441,074 | +0.24(+0.37%) |
Jun 23, 2021 | 64.36 | 65.57 | 64.08 | 65.25 | 449,601 | +1.35(+2.11%) |
Jun 22, 2021 | 63.23 | 63.92 | 62.83 | 63.90 | 385,944 | +0.48(+0.75%) |
Jun 21, 2021 | 63.53 | 63.84 | 62.36 | 63.43 | 415,869 | -0.11(-0.17%) |
Jun 18, 2021 | 64.01 | 64.54 | 62.97 | 63.54 | 265,717 | -0.92(-1.43%) |
Jun 17, 2021 | 62.96 | 64.53 | 62.82 | 64.46 | 283,342 | +1.31(+2.07%) |
Jun 16, 2021 | 62.34 | 63.44 | 62.23 | 63.15 | 236,554 | +0.68(+1.09%) |
Jun 15, 2021 | 64.08 | 64.26 | 62.35 | 62.47 | 232,566 | -1.86(-2.89%) |
Jun 14, 2021 | 64.36 | 64.95 | 64.05 | 64.33 | 260,387 | +0.18(+0.28%) |
Jun 11, 2021 | 63.37 | 64.15 | 63.27 | 64.15 | 258,197 | +1.02(+1.62%) |
Jun 10, 2021 | 62.89 | 63.46 | 62.47 | 63.13 | 293,927 | +0.22(+0.35%) |
Jun 09, 2021 | 63.79 | 64.38 | 62.82 | 62.91 | 210,568 | -0.65(-1.03%) |
Jun 08, 2021 | 63.32 | 63.82 | 62.27 | 63.57 | 294,414 | +0.78(+1.25%) |
Jun 07, 2021 | 62.05 | 62.89 | 61.17 | 62.78 | 325,121 | +0.81(+1.31%) |
Jun 04, 2021 | 61.53 | 62.54 | 61.24 | 61.97 | 284,945 | +1.02(+1.67%) |
Jun 03, 2021 | 61.54 | 62.48 | 60.77 | 60.95 | 264,765 | -1.35(-2.16%) |
Jun 02, 2021 | 62.64 | 62.72 | 61.74 | 62.30 | 311,122 | -0.18(-0.29%) |
Jun 01, 2021 | 62.72 | 63.37 | 61.76 | 62.48 | 457,865 | +0.60(+0.98%) |
May 28, 2021 | 62.38 | 62.95 | 61.77 | 61.87 | 202,239 | -0.19(-0.30%) |
May 27, 2021 | 61.41 | 62.07 | 60.78 | 62.06 | 398,963 | +0.90(+1.47%) |
May 26, 2021 | 59.59 | 61.35 | 59.52 | 61.16 | 407,091 | +1.76(+2.97%) |
May 25, 2021 | 60.12 | 60.39 | 59.13 | 59.40 | 340,104 | -0.37(-0.61%) |
May 24, 2021 | 59.87 | 60.16 | 58.90 | 59.76 | 532,224 | +0.33(+0.55%) |
May 21, 2021 | 59.80 | 59.92 | 58.81 | 59.44 | 351,723 | +0.41(+0.69%) |
May 20, 2021 | 58.16 | 59.32 | 58.16 | 59.03 | 343,081 | +1.64(+2.86%) |
May 19, 2021 | 55.24 | 57.45 | 54.96 | 57.39 | 693,916 | +0.69(+1.22%) |
May 18, 2021 | 55.92 | 57.53 | 55.48 | 56.70 | 463,912 | +0.80(+1.44%) |
May 17, 2021 | 55.88 | 56.05 | 54.68 | 55.89 | 343,141 | -0.49(-0.86%) |
May 14, 2021 | 55.16 | 56.70 | 54.80 | 56.38 | 385,850 | +2.45(+4.53%) |
May 13, 2021 | 55.11 | 55.94 | 52.93 | 53.93 | 890,787 | -0.44(-0.80%) |
May 12, 2021 | 55.87 | 56.49 | 54.21 | 54.37 | 680,239 | -2.56(-4.50%) |
May 11, 2021 | 53.45 | 57.45 | 53.39 | 56.93 | 889,071 | +0.55(+0.98%) |
May 10, 2021 | 59.19 | 59.41 | 56.34 | 56.38 | 764,016 | -3.08(-5.18%) |
May 07, 2021 | 58.83 | 60.50 | 58.76 | 59.46 | 623,960 | +0.99(+1.69%) |
May 06, 2021 | 59.21 | 59.35 | 57.28 | 58.47 | 1,606,852 | -1.09(-1.83%) |
May 05, 2021 | 60.59 | 60.80 | 59.16 | 59.56 | 944,097 | -0.49(-0.82%) |
May 04, 2021 | 61.35 | 61.59 | 59.04 | 60.05 | 869,779 | -2.66(-4.25%) |