Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.75 | 72.95 | 71.09 | 72.72 | 59,957 | +0.93(+1.29%) |
Jul 29, 2021 | 72.62 | 72.94 | 70.77 | 71.79 | 176,605 | -0.50(-0.69%) |
Jul 28, 2021 | 72.03 | 72.56 | 70.78 | 72.29 | 70,534 | +0.62(+0.87%) |
Jul 27, 2021 | 72.47 | 73.12 | 71.08 | 71.67 | 80,839 | -1.32(-1.81%) |
Jul 26, 2021 | 71.39 | 73.50 | 71.39 | 72.99 | 117,182 | +1.81(+2.54%) |
Jul 23, 2021 | 70.93 | 72.20 | 69.80 | 71.19 | 50,718 | +1.29(+1.84%) |
Jul 22, 2021 | 71.29 | 71.99 | 69.70 | 69.90 | 94,264 | -1.85(-2.58%) |
Jul 21, 2021 | 70.24 | 72.33 | 69.79 | 71.75 | 134,050 | +2.14(+3.07%) |
Jul 20, 2021 | 66.61 | 70.38 | 66.61 | 69.62 | 225,552 | +5.71(+8.94%) |
Jul 19, 2021 | 63.66 | 64.73 | 63.38 | 63.90 | 62,655 | -1.22(-1.87%) |
Jul 16, 2021 | 66.61 | 66.67 | 65.12 | 65.12 | 41,307 | -0.96(-1.46%) |
Jul 15, 2021 | 65.18 | 66.82 | 64.82 | 66.09 | 52,694 | +0.53(+0.81%) |
Jul 14, 2021 | 66.83 | 66.86 | 65.24 | 65.56 | 45,234 | -1.05(-1.58%) |
Jul 13, 2021 | 67.49 | 68.15 | 66.40 | 66.61 | 47,741 | -1.21(-1.79%) |
Jul 12, 2021 | 67.81 | 67.81 | 67.42 | 67.82 | 56,816 | -0.12(-0.18%) |
Jul 09, 2021 | 67.15 | 68.05 | 66.59 | 67.94 | 123,755 | +1.51(+2.28%) |
Jul 08, 2021 | 66.64 | 67.87 | 66.06 | 66.43 | 88,035 | -1.24(-1.83%) |
Jul 07, 2021 | 67.27 | 68.88 | 67.17 | 67.67 | 180,690 | +0.49(+0.73%) |
Jul 06, 2021 | 67.95 | 68.31 | 66.50 | 67.17 | 97,204 | -0.74(-1.09%) |
Jul 02, 2021 | 68.85 | 68.95 | 67.81 | 67.91 | 62,538 | -0.73(-1.06%) |
Jul 01, 2021 | 68.77 | 69.03 | 68.20 | 68.64 | 167,845 | +0.53(+0.78%) |
Jun 30, 2021 | 68.47 | 68.88 | 67.71 | 68.11 | 97,345 | -0.36(-0.53%) |
Jun 29, 2021 | 69.35 | 70.18 | 68.22 | 68.47 | 83,118 | -0.51(-0.74%) |
Jun 28, 2021 | 68.79 | 69.48 | 68.55 | 68.98 | 121,780 | +0.71(+1.04%) |
Jun 25, 2021 | 69.86 | 70.57 | 68.12 | 68.27 | 761,207 | -1.26(-1.81%) |
Jun 24, 2021 | 68.93 | 70.32 | 68.43 | 69.53 | 89,530 | +0.78(+1.13%) |
Jun 23, 2021 | 69.04 | 69.39 | 68.28 | 68.75 | 76,829 | -0.71(-1.02%) |
Jun 22, 2021 | 68.36 | 69.78 | 67.20 | 69.46 | 77,535 | +1.01(+1.48%) |
Jun 21, 2021 | 68.08 | 68.61 | 67.22 | 68.45 | 126,295 | +0.70(+1.03%) |
Jun 18, 2021 | 68.12 | 68.44 | 66.91 | 67.75 | 133,277 | -1.34(-1.94%) |
Jun 17, 2021 | 69.81 | 69.90 | 68.57 | 69.09 | 67,538 | -0.33(-0.48%) |
Jun 16, 2021 | 70.99 | 70.99 | 69.35 | 69.43 | 99,884 | -1.56(-2.20%) |
Jun 15, 2021 | 71.74 | 71.87 | 70.68 | 70.99 | 70,435 | -0.73(-1.02%) |
Jun 14, 2021 | 73.27 | 73.27 | 71.44 | 71.72 | 68,536 | -0.77(-1.06%) |
Jun 11, 2021 | 71.90 | 72.81 | 71.57 | 72.48 | 68,406 | +0.94(+1.32%) |
Jun 10, 2021 | 72.57 | 73.00 | 71.37 | 71.54 | 44,869 | -1.04(-1.43%) |
Jun 09, 2021 | 73.73 | 73.73 | 70.67 | 72.58 | 49,268 | -0.92(-1.26%) |
Jun 08, 2021 | 73.85 | 74.02 | 72.99 | 73.50 | 60,430 | +0.49(+0.67%) |
Jun 07, 2021 | 72.51 | 73.33 | 71.92 | 73.01 | 92,217 | +0.86(+1.19%) |
Jun 04, 2021 | 72.44 | 72.44 | 71.34 | 72.15 | 42,112 | +0.08(+0.12%) |
Jun 03, 2021 | 71.46 | 72.61 | 70.78 | 72.07 | 77,503 | +0.25(+0.35%) |
Jun 02, 2021 | 72.19 | 72.74 | 70.70 | 71.81 | 67,541 | -0.29(-0.41%) |
Jun 01, 2021 | 71.82 | 73.24 | 71.01 | 72.10 | 100,733 | -0.01(-0.01%) |
May 28, 2021 | 73.87 | 73.87 | 71.92 | 72.11 | 71,395 | -0.27(-0.38%) |
May 27, 2021 | 71.60 | 73.51 | 69.86 | 72.39 | 97,398 | +0.72(+1.00%) |
May 26, 2021 | 69.65 | 72.47 | 69.62 | 71.67 | 96,970 | +2.49(+3.60%) |
May 25, 2021 | 70.22 | 70.72 | 69.17 | 69.18 | 64,332 | -0.77(-1.11%) |
May 24, 2021 | 70.40 | 70.84 | 68.10 | 69.95 | 66,177 | -0.38(-0.54%) |
May 21, 2021 | 71.01 | 71.01 | 69.87 | 70.33 | 41,544 | -0.12(-0.17%) |
May 20, 2021 | 70.59 | 71.09 | 70.06 | 70.45 | 56,130 | +0.14(+0.20%) |
May 19, 2021 | 69.47 | 70.45 | 68.91 | 70.31 | 46,461 | +0.24(+0.34%) |
May 18, 2021 | 71.15 | 71.43 | 70.06 | 70.08 | 47,985 | -0.71(-1.00%) |
May 17, 2021 | 71.12 | 71.35 | 70.11 | 70.78 | 50,885 | -0.52(-0.73%) |
May 14, 2021 | 68.64 | 71.44 | 68.64 | 71.30 | 87,328 | +2.86(+4.17%) |
May 13, 2021 | 67.25 | 69.27 | 67.15 | 68.45 | 115,074 | +1.11(+1.65%) |
May 12, 2021 | 66.16 | 68.31 | 65.21 | 67.33 | 128,652 | +0.80(+1.20%) |
May 11, 2021 | 66.15 | 67.25 | 64.17 | 66.53 | 136,174 | -1.67(-2.45%) |
May 10, 2021 | 69.92 | 70.39 | 67.95 | 68.20 | 85,199 | -2.39(-3.38%) |
May 07, 2021 | 69.94 | 70.91 | 69.86 | 70.59 | 75,699 | +0.68(+0.97%) |
May 06, 2021 | 70.58 | 70.59 | 69.68 | 69.91 | 55,026 | -0.07(-0.09%) |
May 05, 2021 | 69.88 | 70.39 | 69.02 | 69.97 | 31,639 | +0.15(+0.22%) |
May 04, 2021 | 69.95 | 70.30 | 69.25 | 69.82 | 67,829 | -0.22(-0.31%) |