Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.83 | 69.54 | 67.59 | 69.29 | 537,921 | +0.97(+1.42%) |
Jul 29, 2021 | 69.70 | 70.97 | 68.02 | 68.32 | 628,607 | -0.05(-0.07%) |
Jul 28, 2021 | 66.31 | 68.59 | 65.38 | 68.37 | 671,404 | +2.42(+3.67%) |
Jul 27, 2021 | 66.58 | 66.58 | 64.07 | 65.95 | 485,086 | -0.77(-1.15%) |
Jul 26, 2021 | 68.20 | 68.75 | 66.24 | 66.72 | 855,576 | -1.65(-2.41%) |
Jul 23, 2021 | 67.97 | 68.63 | 66.56 | 68.37 | 408,413 | +0.45(+0.66%) |
Jul 22, 2021 | 68.25 | 69.16 | 66.51 | 67.92 | 456,587 | -0.16(-0.24%) |
Jul 21, 2021 | 67.92 | 68.75 | 65.97 | 68.08 | 535,982 | +0.17(+0.25%) |
Jul 20, 2021 | 65.66 | 68.11 | 65.51 | 67.91 | 906,275 | +2.36(+3.60%) |
Jul 19, 2021 | 62.60 | 66.15 | 62.11 | 65.55 | 854,508 | +2.12(+3.34%) |
Jul 16, 2021 | 63.73 | 64.60 | 62.26 | 63.43 | 516,719 | +0.28(+0.44%) |
Jul 15, 2021 | 62.56 | 63.34 | 61.59 | 63.15 | 478,713 | +0.61(+0.98%) |
Jul 14, 2021 | 63.92 | 63.92 | 61.69 | 62.54 | 741,626 | -0.87(-1.37%) |
Jul 13, 2021 | 65.01 | 65.60 | 63.32 | 63.41 | 570,789 | -2.37(-3.60%) |
Jul 12, 2021 | 67.14 | 68.73 | 65.64 | 65.78 | 492,047 | -1.36(-2.03%) |
Jul 09, 2021 | 65.81 | 67.46 | 64.73 | 67.14 | 799,290 | +1.82(+2.79%) |
Jul 08, 2021 | 62.35 | 66.01 | 61.51 | 65.32 | 923,617 | +1.59(+2.49%) |
Jul 07, 2021 | 62.68 | 64.31 | 61.53 | 63.73 | 1,517,462 | +0.66(+1.05%) |
Jul 06, 2021 | 65.01 | 67.44 | 62.19 | 63.07 | 2,709,523 | -0.06(-0.10%) |
Jul 02, 2021 | 67.04 | 69.25 | 60.00 | 63.13 | 7,344,846 | -21.83(-25.69%) |
Jul 01, 2021 | 82.71 | 86.01 | 82.20 | 84.96 | 685,569 | +2.14(+2.58%) |
Jun 30, 2021 | 81.01 | 84.31 | 81.00 | 82.82 | 645,984 | +1.32(+1.62%) |
Jun 29, 2021 | 86.00 | 86.48 | 81.47 | 81.50 | 1,119,869 | -4.72(-5.47%) |
Jun 28, 2021 | 89.41 | 91.00 | 85.93 | 86.22 | 776,007 | -4.10(-4.54%) |
Jun 25, 2021 | 89.34 | 90.44 | 88.30 | 90.32 | 1,632,883 | +0.81(+0.90%) |
Jun 24, 2021 | 88.69 | 90.41 | 88.48 | 89.51 | 705,824 | +1.42(+1.61%) |
Jun 23, 2021 | 90.00 | 93.66 | 87.35 | 88.09 | 1,052,336 | -0.74(-0.83%) |
Jun 22, 2021 | 89.22 | 89.63 | 87.52 | 88.83 | 723,267 | -0.98(-1.09%) |
Jun 21, 2021 | 85.94 | 90.60 | 85.81 | 89.81 | 856,549 | +4.17(+4.87%) |
Jun 18, 2021 | 84.83 | 86.71 | 84.51 | 85.64 | 1,264,884 | -0.34(-0.40%) |
Jun 17, 2021 | 85.44 | 86.93 | 84.93 | 85.98 | 532,705 | +0.14(+0.16%) |
Jun 16, 2021 | 86.65 | 87.36 | 83.89 | 85.84 | 623,035 | -0.79(-0.91%) |
Jun 15, 2021 | 88.59 | 89.17 | 85.72 | 86.63 | 741,755 | -1.78(-2.01%) |
Jun 14, 2021 | 88.00 | 89.77 | 87.52 | 88.41 | 685,113 | -0.30(-0.34%) |
Jun 11, 2021 | 86.72 | 90.64 | 86.40 | 88.71 | 1,568,346 | +4.99(+5.96%) |
Jun 10, 2021 | 81.70 | 84.41 | 80.80 | 83.72 | 718,058 | +1.91(+2.33%) |
Jun 09, 2021 | 81.86 | 82.86 | 81.10 | 81.81 | 779,871 | +0.72(+0.89%) |
Jun 08, 2021 | 80.71 | 81.83 | 78.42 | 81.09 | 685,353 | +0.41(+0.51%) |
Jun 07, 2021 | 76.29 | 81.52 | 76.19 | 80.68 | 882,859 | +4.54(+5.96%) |
Jun 04, 2021 | 72.93 | 76.37 | 72.76 | 76.14 | 724,102 | +3.62(+4.99%) |
Jun 03, 2021 | 72.37 | 72.84 | 71.03 | 72.52 | 848,505 | +0.28(+0.39%) |
Jun 02, 2021 | 71.75 | 72.33 | 71.22 | 72.24 | 1,251,106 | +0.33(+0.46%) |
Jun 01, 2021 | 72.51 | 73.51 | 71.59 | 71.91 | 903,985 | -0.69(-0.95%) |
May 28, 2021 | 73.19 | 74.40 | 72.36 | 72.60 | 961,508 | -0.17(-0.23%) |
May 27, 2021 | 74.06 | 74.06 | 72.41 | 72.77 | 1,149,489 | -0.70(-0.95%) |
May 26, 2021 | 74.66 | 74.66 | 72.60 | 73.47 | 418,363 | -0.40(-0.54%) |
May 25, 2021 | 75.23 | 76.64 | 73.48 | 73.87 | 580,990 | -0.97(-1.30%) |
May 24, 2021 | 75.17 | 75.26 | 74.10 | 74.84 | 451,461 | +0.61(+0.82%) |
May 21, 2021 | 75.59 | 75.99 | 73.82 | 74.23 | 370,644 | -0.51(-0.68%) |
May 20, 2021 | 72.11 | 76.02 | 71.99 | 74.74 | 721,369 | +3.32(+4.65%) |
May 19, 2021 | 70.45 | 72.36 | 70.06 | 71.42 | 729,648 | -0.84(-1.16%) |
May 18, 2021 | 73.93 | 75.25 | 72.12 | 72.26 | 521,462 | -0.79(-1.08%) |
May 17, 2021 | 72.32 | 73.95 | 70.56 | 73.05 | 591,174 | +0.22(+0.30%) |
May 14, 2021 | 68.43 | 74.13 | 68.00 | 72.83 | 695,555 | +4.95(+7.29%) |
May 13, 2021 | 69.39 | 69.91 | 65.92 | 67.88 | 688,940 | -0.82(-1.19%) |
May 12, 2021 | 68.44 | 70.51 | 68.22 | 68.70 | 636,855 | -1.11(-1.59%) |
May 11, 2021 | 63.83 | 71.11 | 63.50 | 69.81 | 781,755 | +3.71(+5.61%) |
May 10, 2021 | 65.95 | 67.29 | 64.42 | 66.10 | 817,753 | -0.28(-0.42%) |
May 07, 2021 | 66.71 | 67.50 | 65.16 | 66.38 | 641,695 | +0.72(+1.10%) |
May 06, 2021 | 65.50 | 66.04 | 61.91 | 65.66 | 915,620 | -0.81(-1.22%) |
May 05, 2021 | 66.06 | 68.65 | 65.19 | 66.47 | 930,485 | -0.01(-0.02%) |
May 04, 2021 | 68.04 | 70.06 | 66.13 | 66.48 | 836,035 | -3.76(-5.35%) |