Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.43 | 61.03 | 57.98 | 58.44 | 75,889 | -1.41(-2.36%) |
Jul 29, 2021 | 58.82 | 62.27 | 57.83 | 59.85 | 129,320 | +1.52(+2.61%) |
Jul 28, 2021 | 57.22 | 58.90 | 57.10 | 58.33 | 212,273 | +1.33(+2.33%) |
Jul 27, 2021 | 57.02 | 58.15 | 54.81 | 57.00 | 133,352 | -0.38(-0.66%) |
Jul 26, 2021 | 60.93 | 61.11 | 57.30 | 57.38 | 127,023 | -3.22(-5.31%) |
Jul 23, 2021 | 62.53 | 62.53 | 60.12 | 60.60 | 93,077 | -1.67(-2.68%) |
Jul 22, 2021 | 63.14 | 64.00 | 61.04 | 62.27 | 90,840 | -1.01(-1.60%) |
Jul 21, 2021 | 63.47 | 64.15 | 62.40 | 63.28 | 258,325 | +0.39(+0.62%) |
Jul 20, 2021 | 63.44 | 66.38 | 61.69 | 62.89 | 279,270 | +1.80(+2.95%) |
Jul 19, 2021 | 61.01 | 64.15 | 60.66 | 61.09 | 171,802 | -2.48(-3.90%) |
Jul 16, 2021 | 63.00 | 65.07 | 62.49 | 63.57 | 104,305 | +1.11(+1.78%) |
Jul 15, 2021 | 62.09 | 64.06 | 61.39 | 62.46 | 60,220 | +0.14(+0.22%) |
Jul 14, 2021 | 65.42 | 65.42 | 61.72 | 62.32 | 96,474 | -2.71(-4.17%) |
Jul 13, 2021 | 68.16 | 69.22 | 64.69 | 65.03 | 72,916 | -3.30(-4.83%) |
Jul 12, 2021 | 69.00 | 69.89 | 67.18 | 68.33 | 58,985 | -0.55(-0.80%) |
Jul 09, 2021 | 68.65 | 69.28 | 66.71 | 68.88 | 88,796 | +0.87(+1.28%) |
Jul 08, 2021 | 65.11 | 68.38 | 64.89 | 68.01 | 86,385 | +1.45(+2.18%) |
Jul 07, 2021 | 67.68 | 68.30 | 65.55 | 66.56 | 92,832 | -1.11(-1.64%) |
Jul 06, 2021 | 70.10 | 70.10 | 67.41 | 67.67 | 74,957 | -2.33(-3.33%) |
Jul 02, 2021 | 72.00 | 72.55 | 69.78 | 70.00 | 142,431 | -1.77(-2.47%) |
Jul 01, 2021 | 68.52 | 72.35 | 68.21 | 71.77 | 129,212 | +3.77(+5.54%) |
Jun 30, 2021 | 68.70 | 68.88 | 67.64 | 68.00 | 77,378 | -1.02(-1.48%) |
Jun 29, 2021 | 69.35 | 70.54 | 67.93 | 69.02 | 187,444 | -0.37(-0.53%) |
Jun 28, 2021 | 68.13 | 70.47 | 67.97 | 69.39 | 220,543 | +1.72(+2.54%) |
Jun 25, 2021 | 67.63 | 68.38 | 65.48 | 67.67 | 759,448 | +0.37(+0.55%) |
Jun 24, 2021 | 66.15 | 69.13 | 66.15 | 67.30 | 217,988 | +1.17(+1.77%) |
Jun 23, 2021 | 65.68 | 66.61 | 65.10 | 66.13 | 135,066 | +0.63(+0.96%) |
Jun 22, 2021 | 65.61 | 66.60 | 64.21 | 65.50 | 111,485 | -0.39(-0.59%) |
Jun 21, 2021 | 65.42 | 66.64 | 64.30 | 65.89 | 115,406 | +0.59(+0.90%) |
Jun 18, 2021 | 63.30 | 65.70 | 62.05 | 65.30 | 295,537 | +1.81(+2.85%) |
Jun 17, 2021 | 62.73 | 64.36 | 62.01 | 63.49 | 93,700 | +0.64(+1.02%) |
Jun 16, 2021 | 63.00 | 64.08 | 60.73 | 62.85 | 79,823 | -0.55(-0.87%) |
Jun 15, 2021 | 65.00 | 65.54 | 62.06 | 63.40 | 59,508 | -1.35(-2.08%) |
Jun 14, 2021 | 65.07 | 65.58 | 63.51 | 64.75 | 105,972 | -0.30(-0.46%) |
Jun 11, 2021 | 65.50 | 65.87 | 63.18 | 65.05 | 63,909 | -0.42(-0.64%) |
Jun 10, 2021 | 66.02 | 66.29 | 64.14 | 65.47 | 113,679 | +0.07(+0.11%) |
Jun 09, 2021 | 66.21 | 66.88 | 65.08 | 65.40 | 46,265 | +0.17(+0.26%) |
Jun 08, 2021 | 67.01 | 67.65 | 63.68 | 65.23 | 87,177 | -1.03(-1.55%) |
Jun 07, 2021 | 62.80 | 67.20 | 62.50 | 66.26 | 119,184 | +4.05(+6.51%) |
Jun 04, 2021 | 62.39 | 63.87 | 60.63 | 62.21 | 55,661 | +0.07(+0.11%) |
Jun 03, 2021 | 63.29 | 66.04 | 61.73 | 62.14 | 51,806 | -1.48(-2.33%) |
Jun 02, 2021 | 64.73 | 65.33 | 63.12 | 63.62 | 80,100 | -1.13(-1.75%) |
Jun 01, 2021 | 66.08 | 66.08 | 64.28 | 64.75 | 87,305 | -0.49(-0.75%) |
May 28, 2021 | 66.21 | 66.75 | 64.96 | 65.24 | 55,531 | -0.46(-0.70%) |
May 27, 2021 | 67.13 | 67.13 | 64.63 | 65.70 | 94,638 | -0.76(-1.14%) |
May 26, 2021 | 65.82 | 66.70 | 65.82 | 66.46 | 180,521 | +0.94(+1.43%) |
May 25, 2021 | 66.30 | 67.71 | 65.23 | 65.52 | 64,624 | -0.19(-0.29%) |
May 24, 2021 | 66.42 | 67.12 | 64.92 | 65.71 | 81,263 | +0.11(+0.17%) |
May 21, 2021 | 68.52 | 69.02 | 65.14 | 65.60 | 58,144 | -2.06(-3.04%) |
May 20, 2021 | 64.80 | 67.66 | 64.58 | 67.66 | 91,179 | +2.86(+4.41%) |
May 19, 2021 | 63.74 | 68.02 | 63.62 | 64.80 | 61,324 | -1.65(-2.48%) |
May 18, 2021 | 67.29 | 69.50 | 65.52 | 66.45 | 61,846 | -0.44(-0.66%) |
May 17, 2021 | 66.59 | 67.71 | 65.16 | 66.89 | 45,320 | -1.04(-1.53%) |
May 14, 2021 | 64.00 | 68.32 | 60.91 | 67.93 | 148,971 | +5.39(+8.62%) |
May 13, 2021 | 63.18 | 64.44 | 59.29 | 62.54 | 110,853 | -0.17(-0.27%) |
May 12, 2021 | 65.12 | 66.10 | 62.29 | 62.71 | 92,555 | -2.96(-4.51%) |
May 11, 2021 | 64.01 | 67.17 | 61.38 | 65.67 | 193,003 | -0.22(-0.33%) |
May 10, 2021 | 69.85 | 71.79 | 63.69 | 65.89 | 108,142 | -4.89(-6.91%) |
May 07, 2021 | 70.91 | 72.63 | 68.61 | 70.78 | 81,987 | +0.37(+0.53%) |
May 06, 2021 | 72.39 | 72.61 | 68.69 | 70.41 | 161,715 | -1.45(-2.02%) |
May 05, 2021 | 74.00 | 75.72 | 71.48 | 71.86 | 73,847 | -1.62(-2.20%) |
May 04, 2021 | 75.82 | 77.19 | 73.19 | 73.48 | 117,680 | -3.52(-4.57%) |