Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.08 | 69.10 | 67.45 | 67.76 | 272,998 | -0.80(-1.16%) |
Jul 29, 2021 | 68.75 | 69.12 | 67.90 | 68.56 | 217,073 | +0.50(+0.74%) |
Jul 28, 2021 | 67.21 | 68.64 | 66.37 | 68.06 | 238,251 | +1.09(+1.63%) |
Jul 27, 2021 | 66.57 | 67.45 | 65.92 | 66.96 | 225,781 | -0.28(-0.42%) |
Jul 26, 2021 | 66.59 | 67.89 | 66.46 | 67.25 | 464,212 | +0.67(+1.01%) |
Jul 23, 2021 | 67.35 | 67.76 | 66.30 | 66.57 | 272,896 | +0.38(+0.57%) |
Jul 22, 2021 | 68.15 | 69.01 | 66.03 | 66.20 | 315,888 | -2.33(-3.39%) |
Jul 21, 2021 | 68.83 | 69.80 | 68.25 | 68.52 | 524,409 | +0.68(+1.01%) |
Jul 20, 2021 | 62.31 | 69.15 | 62.31 | 67.84 | 960,741 | +1.41(+2.13%) |
Jul 19, 2021 | 67.39 | 68.38 | 65.77 | 66.42 | 698,835 | -2.25(-3.28%) |
Jul 16, 2021 | 71.12 | 72.21 | 68.57 | 68.67 | 363,491 | -2.07(-2.92%) |
Jul 15, 2021 | 68.94 | 71.57 | 68.94 | 70.74 | 288,960 | +1.00(+1.43%) |
Jul 14, 2021 | 70.66 | 71.78 | 69.53 | 69.74 | 383,793 | -0.63(-0.89%) |
Jul 13, 2021 | 71.60 | 71.66 | 69.51 | 70.37 | 289,673 | -1.30(-1.81%) |
Jul 12, 2021 | 70.24 | 71.81 | 67.65 | 71.67 | 236,629 | +0.19(+0.27%) |
Jul 09, 2021 | 70.43 | 71.59 | 69.81 | 71.48 | 367,934 | +2.89(+4.22%) |
Jul 08, 2021 | 68.09 | 69.27 | 67.26 | 68.59 | 436,283 | -0.59(-0.85%) |
Jul 07, 2021 | 68.12 | 70.05 | 68.12 | 69.18 | 374,466 | +0.28(+0.41%) |
Jul 06, 2021 | 70.63 | 70.73 | 68.65 | 68.89 | 508,008 | -2.16(-3.05%) |
Jul 02, 2021 | 71.98 | 71.98 | 70.67 | 71.05 | 289,512 | -1.33(-1.84%) |
Jul 01, 2021 | 72.32 | 73.02 | 71.81 | 72.38 | 383,343 | +0.61(+0.85%) |
Jun 30, 2021 | 71.46 | 72.06 | 71.25 | 71.78 | 244,226 | +0.30(+0.42%) |
Jun 29, 2021 | 73.01 | 73.81 | 71.27 | 71.47 | 285,027 | -0.73(-1.01%) |
Jun 28, 2021 | 74.49 | 74.49 | 72.08 | 72.20 | 443,419 | -2.80(-3.73%) |
Jun 25, 2021 | 74.29 | 75.54 | 73.29 | 75.00 | 712,275 | +1.25(+1.70%) |
Jun 24, 2021 | 73.32 | 73.88 | 72.50 | 73.75 | 369,412 | +0.82(+1.12%) |
Jun 23, 2021 | 73.50 | 73.83 | 72.78 | 72.93 | 226,397 | +0.16(+0.22%) |
Jun 22, 2021 | 72.78 | 73.25 | 72.07 | 72.77 | 355,916 | -0.19(-0.26%) |
Jun 21, 2021 | 71.58 | 73.36 | 71.08 | 72.96 | 554,085 | +2.40(+3.40%) |
Jun 18, 2021 | 72.26 | 72.83 | 70.49 | 70.56 | 696,688 | -2.89(-3.93%) |
Jun 17, 2021 | 78.42 | 78.63 | 73.27 | 73.45 | 301,149 | -4.61(-5.91%) |
Jun 16, 2021 | 76.05 | 78.37 | 75.33 | 78.06 | 242,663 | +1.45(+1.90%) |
Jun 15, 2021 | 75.29 | 77.46 | 74.95 | 76.61 | 256,642 | +1.81(+2.42%) |
Jun 14, 2021 | 76.89 | 76.92 | 74.36 | 74.79 | 380,680 | -1.87(-2.44%) |
Jun 11, 2021 | 76.42 | 77.37 | 76.20 | 76.66 | 321,554 | +0.35(+0.46%) |
Jun 10, 2021 | 77.76 | 78.11 | 76.24 | 76.31 | 393,555 | -0.97(-1.25%) |
Jun 09, 2021 | 76.98 | 78.02 | 75.89 | 77.28 | 264,413 | -0.79(-1.01%) |
Jun 08, 2021 | 76.63 | 78.52 | 76.01 | 78.07 | 374,595 | +0.84(+1.09%) |
Jun 07, 2021 | 77.18 | 77.74 | 76.64 | 77.22 | 248,230 | +0.12(+0.16%) |
Jun 04, 2021 | 77.15 | 77.29 | 76.07 | 77.10 | 228,341 | -0.35(-0.45%) |
Jun 03, 2021 | 76.79 | 77.54 | 76.47 | 77.45 | 328,464 | +0.71(+0.93%) |
Jun 02, 2021 | 77.82 | 77.82 | 76.31 | 76.74 | 241,031 | -0.98(-1.26%) |
Jun 01, 2021 | 76.63 | 77.77 | 76.44 | 77.72 | 415,100 | +1.40(+1.83%) |
May 28, 2021 | 76.32 | 76.41 | 75.01 | 76.32 | 187,563 | -0.09(-0.12%) |
May 27, 2021 | 77.00 | 77.96 | 75.81 | 76.42 | 336,075 | +0.48(+0.64%) |
May 26, 2021 | 73.69 | 76.02 | 73.68 | 75.93 | 416,518 | +2.24(+3.04%) |
May 25, 2021 | 74.95 | 76.18 | 73.66 | 73.69 | 498,135 | -1.07(-1.43%) |
May 24, 2021 | 75.74 | 76.01 | 74.39 | 74.76 | 213,438 | -0.52(-0.69%) |
May 21, 2021 | 74.78 | 76.01 | 74.32 | 75.29 | 396,192 | +2.61(+3.59%) |
May 20, 2021 | 72.84 | 75.84 | 70.97 | 72.68 | 357,412 | -0.20(-0.27%) |
May 19, 2021 | 73.12 | 73.16 | 71.61 | 72.88 | 436,013 | -1.51(-2.03%) |
May 18, 2021 | 76.74 | 77.03 | 74.24 | 74.39 | 285,904 | -2.33(-3.04%) |
May 17, 2021 | 76.65 | 76.94 | 75.69 | 76.72 | 238,827 | +0.21(+0.27%) |
May 14, 2021 | 74.49 | 76.71 | 74.49 | 76.51 | 355,382 | +1.32(+1.75%) |
May 13, 2021 | 72.35 | 75.68 | 72.35 | 75.19 | 404,720 | +2.65(+3.65%) |
May 12, 2021 | 74.82 | 76.83 | 72.34 | 72.54 | 347,959 | -1.47(-1.99%) |
May 11, 2021 | 73.43 | 75.54 | 73.33 | 74.02 | 359,063 | -0.32(-0.43%) |
May 10, 2021 | 75.12 | 76.84 | 74.31 | 74.34 | 275,956 | -0.09(-0.13%) |
May 07, 2021 | 72.76 | 74.53 | 72.44 | 74.43 | 269,352 | +0.18(+0.24%) |
May 06, 2021 | 74.52 | 74.62 | 72.69 | 74.25 | 262,197 | -0.38(-0.51%) |
May 05, 2021 | 74.26 | 74.86 | 73.34 | 74.63 | 191,982 | +0.40(+0.54%) |
May 04, 2021 | 72.82 | 74.26 | 71.89 | 74.23 | 414,370 | +1.07(+1.46%) |