Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.98 | 66.87 | 65.97 | 66.38 | 227,737 | -0.14(-0.20%) |
Jul 29, 2021 | 66.24 | 67.13 | 65.76 | 66.51 | 216,110 | +0.76(+1.16%) |
Jul 28, 2021 | 65.38 | 66.38 | 64.25 | 65.75 | 276,905 | +1.04(+1.61%) |
Jul 27, 2021 | 63.96 | 64.79 | 63.84 | 64.71 | 291,066 | +0.19(+0.30%) |
Jul 26, 2021 | 64.09 | 64.65 | 63.96 | 64.51 | 201,741 | +0.70(+1.09%) |
Jul 23, 2021 | 63.88 | 63.97 | 63.10 | 63.82 | 203,118 | +0.75(+1.19%) |
Jul 22, 2021 | 63.86 | 64.42 | 62.81 | 63.07 | 186,359 | -1.39(-2.16%) |
Jul 21, 2021 | 64.91 | 65.87 | 64.24 | 64.46 | 240,263 | +0.37(+0.57%) |
Jul 20, 2021 | 62.59 | 64.67 | 62.20 | 64.09 | 325,735 | +1.95(+3.14%) |
Jul 19, 2021 | 61.69 | 63.21 | 61.39 | 62.14 | 219,111 | -1.50(-2.35%) |
Jul 16, 2021 | 65.73 | 66.07 | 63.50 | 63.64 | 257,736 | -1.43(-2.20%) |
Jul 15, 2021 | 64.78 | 65.71 | 64.56 | 65.06 | 198,352 | -0.40(-0.60%) |
Jul 14, 2021 | 65.85 | 66.63 | 65.22 | 65.46 | 169,468 | -0.07(-0.10%) |
Jul 13, 2021 | 66.06 | 66.75 | 65.47 | 65.53 | 231,806 | -1.12(-1.68%) |
Jul 12, 2021 | 65.84 | 66.90 | 65.45 | 66.65 | 198,394 | +0.00(+0.00%) |
Jul 09, 2021 | 65.66 | 67.41 | 65.16 | 66.65 | 267,222 | +2.02(+3.12%) |
Jul 08, 2021 | 63.98 | 66.05 | 62.99 | 64.63 | 305,889 | -0.81(-1.24%) |
Jul 07, 2021 | 64.69 | 65.85 | 64.07 | 65.44 | 465,842 | +0.41(+0.62%) |
Jul 06, 2021 | 68.06 | 68.59 | 64.72 | 65.04 | 460,760 | -3.59(-5.23%) |
Jul 02, 2021 | 70.81 | 70.81 | 68.58 | 68.63 | 175,007 | -2.05(-2.90%) |
Jul 01, 2021 | 70.38 | 70.88 | 70.17 | 70.68 | 164,930 | +0.73(+1.05%) |
Jun 30, 2021 | 69.13 | 70.20 | 68.78 | 69.94 | 270,696 | +0.61(+0.88%) |
Jun 29, 2021 | 69.78 | 70.24 | 69.11 | 69.34 | 321,000 | -0.28(-0.40%) |
Jun 28, 2021 | 70.46 | 70.79 | 68.98 | 69.61 | 385,324 | -0.91(-1.29%) |
Jun 25, 2021 | 70.13 | 72.14 | 69.70 | 70.52 | 851,786 | +0.40(+0.58%) |
Jun 24, 2021 | 68.96 | 70.38 | 68.23 | 70.12 | 371,041 | +2.07(+3.05%) |
Jun 23, 2021 | 68.86 | 69.35 | 67.22 | 68.04 | 491,946 | -0.82(-1.19%) |
Jun 22, 2021 | 64.11 | 68.92 | 62.21 | 68.86 | 994,721 | +6.08(+9.69%) |
Jun 21, 2021 | 61.40 | 63.16 | 61.12 | 62.78 | 366,187 | +2.16(+3.56%) |
Jun 18, 2021 | 62.53 | 62.74 | 60.49 | 60.62 | 425,718 | -2.55(-4.04%) |
Jun 17, 2021 | 64.78 | 64.98 | 62.90 | 63.17 | 226,924 | -1.94(-2.98%) |
Jun 16, 2021 | 65.12 | 65.40 | 64.16 | 65.11 | 245,321 | -0.05(-0.07%) |
Jun 15, 2021 | 64.73 | 65.50 | 63.99 | 65.16 | 203,956 | +1.00(+1.56%) |
Jun 14, 2021 | 63.79 | 64.29 | 63.44 | 64.16 | 241,598 | +0.53(+0.83%) |
Jun 11, 2021 | 63.49 | 64.30 | 63.12 | 63.63 | 136,249 | +0.24(+0.38%) |
Jun 10, 2021 | 64.43 | 64.43 | 63.34 | 63.39 | 164,023 | -0.76(-1.19%) |
Jun 09, 2021 | 65.16 | 65.16 | 63.96 | 64.15 | 105,903 | -0.99(-1.52%) |
Jun 08, 2021 | 64.24 | 65.27 | 63.70 | 65.14 | 135,925 | +1.05(+1.64%) |
Jun 07, 2021 | 64.24 | 64.34 | 63.60 | 64.09 | 118,923 | -0.30(-0.46%) |
Jun 04, 2021 | 64.00 | 64.00 | 63.53 | 64.39 | 110,460 | +0.51(+0.80%) |
Jun 03, 2021 | 63.70 | 64.27 | 62.82 | 63.88 | 148,931 | -0.19(-0.30%) |
Jun 02, 2021 | 64.81 | 64.81 | 63.41 | 64.07 | 202,800 | -0.11(-0.17%) |
Jun 01, 2021 | 63.71 | 64.59 | 62.98 | 64.18 | 212,371 | +1.12(+1.77%) |
May 28, 2021 | 63.89 | 64.12 | 62.74 | 63.06 | 132,787 | -0.68(-1.07%) |
May 27, 2021 | 63.36 | 64.15 | 63.21 | 63.74 | 173,562 | +1.29(+2.07%) |
May 26, 2021 | 61.88 | 62.69 | 61.65 | 62.45 | 147,234 | +0.99(+1.62%) |
May 25, 2021 | 63.31 | 63.66 | 61.40 | 61.46 | 252,938 | -1.69(-2.67%) |
May 24, 2021 | 62.45 | 63.32 | 61.89 | 63.15 | 133,557 | +0.86(+1.38%) |
May 21, 2021 | 63.36 | 63.36 | 61.96 | 62.29 | 154,339 | -0.20(-0.32%) |
May 20, 2021 | 62.54 | 62.54 | 61.54 | 62.49 | 242,047 | -0.17(-0.28%) |
May 19, 2021 | 62.78 | 62.93 | 61.83 | 62.66 | 260,912 | -1.13(-1.77%) |
May 18, 2021 | 64.95 | 64.98 | 63.70 | 63.79 | 148,429 | -1.27(-1.96%) |
May 17, 2021 | 64.02 | 65.24 | 63.06 | 65.06 | 164,378 | +0.30(+0.46%) |
May 14, 2021 | 63.98 | 64.86 | 63.70 | 64.77 | 153,953 | +1.14(+1.79%) |
May 13, 2021 | 61.18 | 64.02 | 61.18 | 63.63 | 200,398 | +2.54(+4.15%) |
May 12, 2021 | 62.17 | 62.17 | 60.60 | 61.09 | 338,206 | -1.45(-2.31%) |
May 11, 2021 | 61.87 | 62.72 | 61.76 | 62.54 | 189,886 | -0.83(-1.31%) |
May 10, 2021 | 65.04 | 65.04 | 63.33 | 63.37 | 364,124 | -1.53(-2.36%) |
May 07, 2021 | 65.33 | 65.85 | 64.78 | 64.90 | 305,090 | -0.81(-1.23%) |
May 06, 2021 | 66.09 | 66.15 | 64.60 | 65.71 | 216,122 | -0.13(-0.19%) |
May 05, 2021 | 65.89 | 66.15 | 64.82 | 65.84 | 291,370 | -0.08(-0.12%) |
May 04, 2021 | 65.85 | 66.05 | 65.02 | 65.91 | 365,903 | -0.06(-0.09%) |