Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.20 | 71.13 | 69.20 | 70.37 | 89,201 | +0.42(+0.60%) |
Jul 29, 2021 | 69.76 | 70.52 | 69.55 | 69.95 | 63,450 | +0.52(+0.74%) |
Jul 28, 2021 | 67.33 | 69.68 | 67.25 | 69.44 | 28,820 | +2.27(+3.38%) |
Jul 27, 2021 | 67.69 | 67.69 | 65.81 | 67.17 | 45,858 | -0.58(-0.85%) |
Jul 26, 2021 | 67.75 | 68.64 | 67.21 | 67.74 | 37,892 | -0.30(-0.44%) |
Jul 23, 2021 | 68.61 | 68.61 | 67.45 | 68.04 | 44,648 | -0.73(-1.06%) |
Jul 22, 2021 | 69.67 | 69.77 | 68.51 | 68.77 | 40,221 | -0.97(-1.40%) |
Jul 21, 2021 | 67.85 | 69.83 | 67.85 | 69.75 | 38,661 | +2.11(+3.13%) |
Jul 20, 2021 | 66.05 | 67.83 | 65.60 | 67.63 | 100,310 | +1.94(+2.95%) |
Jul 19, 2021 | 64.51 | 65.84 | 63.98 | 65.69 | 54,038 | -0.48(-0.72%) |
Jul 16, 2021 | 67.41 | 67.41 | 65.95 | 66.17 | 50,412 | -0.72(-1.08%) |
Jul 15, 2021 | 67.61 | 68.46 | 66.15 | 66.89 | 55,539 | -1.06(-1.56%) |
Jul 14, 2021 | 70.71 | 70.71 | 67.87 | 67.95 | 42,222 | -2.15(-3.07%) |
Jul 13, 2021 | 71.17 | 71.62 | 70.10 | 70.11 | 50,162 | -1.77(-2.47%) |
Jul 12, 2021 | 71.37 | 71.96 | 70.89 | 71.88 | 26,254 | +0.65(+0.92%) |
Jul 09, 2021 | 71.15 | 71.23 | 70.34 | 71.23 | 39,473 | +0.76(+1.08%) |
Jul 08, 2021 | 69.58 | 70.89 | 68.77 | 70.47 | 43,234 | -1.02(-1.43%) |
Jul 07, 2021 | 73.50 | 73.68 | 71.07 | 71.49 | 35,225 | -1.60(-2.19%) |
Jul 06, 2021 | 73.11 | 73.40 | 72.35 | 73.09 | 41,377 | -0.18(-0.24%) |
Jul 02, 2021 | 73.68 | 74.12 | 73.02 | 73.27 | 35,569 | -0.15(-0.20%) |
Jul 01, 2021 | 74.19 | 74.19 | 72.69 | 73.41 | 38,557 | -0.48(-0.65%) |
Jun 30, 2021 | 74.56 | 74.63 | 73.54 | 73.89 | 40,132 | -0.67(-0.90%) |
Jun 29, 2021 | 75.05 | 75.79 | 74.35 | 74.56 | 75,898 | -0.31(-0.42%) |
Jun 28, 2021 | 72.79 | 74.87 | 72.79 | 74.87 | 100,995 | +2.57(+3.56%) |
Jun 25, 2021 | 72.20 | 73.19 | 72.09 | 72.30 | 331,151 | +0.41(+0.57%) |
Jun 24, 2021 | 72.86 | 72.91 | 71.61 | 71.89 | 77,095 | -0.13(-0.18%) |
Jun 23, 2021 | 70.87 | 72.41 | 70.87 | 72.02 | 57,221 | +1.16(+1.64%) |
Jun 22, 2021 | 69.35 | 70.87 | 69.35 | 70.86 | 60,542 | +1.32(+1.89%) |
Jun 21, 2021 | 69.69 | 69.98 | 68.59 | 69.54 | 64,301 | -0.17(-0.24%) |
Jun 18, 2021 | 69.84 | 70.62 | 69.17 | 69.71 | 190,106 | -1.03(-1.46%) |
Jun 17, 2021 | 69.73 | 70.98 | 69.56 | 70.74 | 65,888 | +0.91(+1.30%) |
Jun 16, 2021 | 68.95 | 70.41 | 68.80 | 69.83 | 74,385 | +0.89(+1.30%) |
Jun 15, 2021 | 70.33 | 70.33 | 68.75 | 68.94 | 53,565 | -1.48(-2.10%) |
Jun 14, 2021 | 70.80 | 71.34 | 70.20 | 70.41 | 77,636 | +0.09(+0.12%) |
Jun 11, 2021 | 70.15 | 70.37 | 69.80 | 70.33 | 77,443 | +0.40(+0.57%) |
Jun 10, 2021 | 69.16 | 70.07 | 68.87 | 69.93 | 31,096 | +0.67(+0.97%) |
Jun 09, 2021 | 69.71 | 70.27 | 69.22 | 69.26 | 36,818 | -0.02(-0.03%) |
Jun 08, 2021 | 68.95 | 69.46 | 67.94 | 69.28 | 50,525 | +1.11(+1.63%) |
Jun 07, 2021 | 67.22 | 68.22 | 66.65 | 68.17 | 31,012 | +1.09(+1.62%) |
Jun 04, 2021 | 66.90 | 67.59 | 66.90 | 67.08 | 35,633 | +0.47(+0.70%) |
Jun 03, 2021 | 67.05 | 67.80 | 66.52 | 66.61 | 66,171 | -0.80(-1.18%) |
Jun 02, 2021 | 67.58 | 67.62 | 66.90 | 67.41 | 65,707 | +0.16(+0.23%) |
Jun 01, 2021 | 67.76 | 68.27 | 66.70 | 67.25 | 53,023 | +0.01(+0.01%) |
May 28, 2021 | 68.25 | 68.53 | 67.09 | 67.24 | 275,252 | -0.30(-0.45%) |
May 27, 2021 | 67.18 | 67.55 | 66.66 | 67.55 | 89,296 | +0.70(+1.05%) |
May 26, 2021 | 65.44 | 66.91 | 65.22 | 66.85 | 40,839 | +1.65(+2.54%) |
May 25, 2021 | 65.98 | 66.11 | 64.93 | 65.19 | 75,931 | -0.58(-0.89%) |
May 24, 2021 | 66.45 | 66.45 | 65.24 | 65.78 | 54,570 | +0.03(+0.04%) |
May 21, 2021 | 65.91 | 66.20 | 65.43 | 65.75 | 35,967 | +0.47(+0.71%) |
May 20, 2021 | 64.61 | 65.57 | 64.61 | 65.28 | 40,323 | +1.32(+2.07%) |
May 19, 2021 | 61.65 | 63.96 | 61.44 | 63.96 | 79,402 | +0.93(+1.48%) |
May 18, 2021 | 61.88 | 63.77 | 61.77 | 63.03 | 95,612 | +1.17(+1.89%) |
May 17, 2021 | 61.76 | 62.00 | 60.75 | 61.86 | 46,198 | -0.58(-0.93%) |
May 14, 2021 | 61.30 | 62.51 | 61.16 | 62.44 | 45,957 | +2.27(+3.76%) |
May 13, 2021 | 60.53 | 61.66 | 59.35 | 60.18 | 74,980 | +0.06(+0.10%) |
May 12, 2021 | 62.30 | 62.46 | 60.06 | 60.12 | 89,347 | -3.07(-4.86%) |
May 11, 2021 | 60.26 | 63.51 | 60.05 | 63.19 | 120,955 | +0.14(+0.22%) |
May 10, 2021 | 65.73 | 65.75 | 62.96 | 63.05 | 105,050 | -2.69(-4.10%) |
May 07, 2021 | 65.49 | 66.98 | 65.49 | 65.75 | 50,054 | +0.51(+0.77%) |
May 06, 2021 | 65.78 | 65.89 | 64.02 | 65.24 | 412,185 | -0.68(-1.03%) |
May 05, 2021 | 67.07 | 67.26 | 65.33 | 65.92 | 180,890 | -0.63(-0.95%) |
May 04, 2021 | 68.05 | 68.08 | 66.01 | 66.55 | 117,317 | -2.71(-3.92%) |