Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.87 | 63.58 | 62.60 | 62.84 | 605,334 | +0.14(+0.22%) |
Jul 29, 2021 | 62.43 | 63.10 | 62.39 | 62.71 | 203,912 | +0.66(+1.07%) |
Jul 28, 2021 | 62.26 | 62.48 | 61.16 | 62.05 | 198,109 | +0.05(+0.08%) |
Jul 27, 2021 | 61.45 | 62.54 | 60.93 | 62.00 | 226,762 | +0.01(+0.02%) |
Jul 26, 2021 | 61.67 | 62.19 | 61.51 | 61.99 | 268,602 | +0.81(+1.32%) |
Jul 23, 2021 | 60.88 | 61.29 | 60.37 | 61.18 | 279,538 | +0.74(+1.22%) |
Jul 22, 2021 | 60.79 | 60.93 | 60.25 | 60.44 | 184,111 | -0.39(-0.64%) |
Jul 21, 2021 | 61.27 | 61.70 | 60.35 | 60.83 | 413,784 | +0.21(+0.35%) |
Jul 20, 2021 | 59.93 | 61.23 | 59.54 | 60.62 | 564,594 | +0.69(+1.15%) |
Jul 19, 2021 | 59.95 | 60.85 | 59.44 | 59.93 | 426,820 | -1.42(-2.31%) |
Jul 16, 2021 | 62.84 | 62.84 | 61.20 | 61.34 | 293,178 | -1.02(-1.64%) |
Jul 15, 2021 | 61.69 | 62.70 | 61.69 | 62.37 | 337,834 | +0.35(+0.56%) |
Jul 14, 2021 | 62.12 | 62.84 | 61.59 | 62.02 | 216,903 | +0.34(+0.55%) |
Jul 13, 2021 | 62.54 | 62.89 | 61.63 | 61.68 | 199,410 | -1.21(-1.93%) |
Jul 12, 2021 | 62.07 | 63.10 | 61.74 | 62.89 | 226,213 | +0.25(+0.40%) |
Jul 09, 2021 | 62.77 | 63.33 | 62.10 | 62.64 | 254,660 | +1.04(+1.68%) |
Jul 08, 2021 | 61.53 | 62.46 | 60.86 | 61.60 | 373,040 | -0.96(-1.53%) |
Jul 07, 2021 | 61.19 | 62.65 | 61.19 | 62.56 | 242,928 | +1.12(+1.82%) |
Jul 06, 2021 | 62.57 | 62.57 | 60.80 | 61.45 | 345,604 | -1.09(-1.74%) |
Jul 02, 2021 | 62.66 | 62.92 | 62.24 | 62.53 | 245,293 | -0.11(-0.17%) |
Jul 01, 2021 | 62.41 | 62.84 | 61.82 | 62.64 | 297,567 | +0.94(+1.52%) |
Jun 30, 2021 | 60.79 | 61.99 | 60.67 | 61.70 | 631,601 | +0.46(+0.74%) |
Jun 29, 2021 | 62.41 | 62.78 | 61.24 | 61.24 | 295,305 | -0.66(-1.07%) |
Jun 28, 2021 | 61.77 | 61.77 | 60.81 | 61.90 | 544,355 | +0.03(+0.05%) |
Jun 25, 2021 | 61.44 | 62.72 | 61.44 | 61.87 | 1,778,380 | -0.01(-0.02%) |
Jun 24, 2021 | 61.22 | 63.48 | 60.15 | 61.88 | 1,002,034 | -1.80(-2.83%) |
Jun 23, 2021 | 64.83 | 64.89 | 63.54 | 63.69 | 681,969 | -0.80(-1.25%) |
Jun 22, 2021 | 64.71 | 64.81 | 64.14 | 64.49 | 480,574 | -0.49(-0.75%) |
Jun 21, 2021 | 64.66 | 65.33 | 64.49 | 64.98 | 428,990 | +1.05(+1.64%) |
Jun 18, 2021 | 64.29 | 64.55 | 63.72 | 63.93 | 741,785 | -1.05(-1.61%) |
Jun 17, 2021 | 66.45 | 66.70 | 64.00 | 64.98 | 404,644 | -1.55(-2.33%) |
Jun 16, 2021 | 66.39 | 66.94 | 65.65 | 66.53 | 309,087 | +0.00(+0.00%) |
Jun 15, 2021 | 65.84 | 66.69 | 65.56 | 66.53 | 216,336 | +0.73(+1.11%) |
Jun 14, 2021 | 66.94 | 67.00 | 65.57 | 65.80 | 358,717 | -1.18(-1.77%) |
Jun 11, 2021 | 67.15 | 67.74 | 66.61 | 66.98 | 192,313 | +0.16(+0.25%) |
Jun 10, 2021 | 67.94 | 68.38 | 66.75 | 66.82 | 411,686 | -0.44(-0.65%) |
Jun 09, 2021 | 67.35 | 67.74 | 66.87 | 67.26 | 262,589 | -0.14(-0.20%) |
Jun 08, 2021 | 66.25 | 67.57 | 66.03 | 67.39 | 337,398 | +0.97(+1.46%) |
Jun 07, 2021 | 67.58 | 67.58 | 66.14 | 66.42 | 394,170 | -1.00(-1.48%) |
Jun 04, 2021 | 67.46 | 67.62 | 66.86 | 67.42 | 228,026 | +0.28(+0.42%) |
Jun 03, 2021 | 66.70 | 67.24 | 65.98 | 67.14 | 237,740 | +0.16(+0.25%) |
Jun 02, 2021 | 67.86 | 68.25 | 66.66 | 66.97 | 396,884 | -0.86(-1.27%) |
Jun 01, 2021 | 67.90 | 68.11 | 67.16 | 67.84 | 338,507 | +0.80(+1.19%) |
May 28, 2021 | 65.87 | 67.05 | 65.41 | 67.04 | 590,605 | +1.29(+1.96%) |
May 27, 2021 | 65.76 | 66.48 | 65.38 | 65.75 | 298,188 | +0.61(+0.94%) |
May 26, 2021 | 64.67 | 65.41 | 64.50 | 65.14 | 336,400 | +0.57(+0.89%) |
May 25, 2021 | 65.46 | 66.81 | 64.54 | 64.57 | 396,335 | -0.73(-1.11%) |
May 24, 2021 | 65.49 | 65.57 | 64.96 | 65.30 | 160,188 | +0.31(+0.48%) |
May 21, 2021 | 65.36 | 65.83 | 64.54 | 64.99 | 253,269 | +0.33(+0.51%) |
May 20, 2021 | 64.73 | 64.82 | 64.07 | 64.66 | 247,013 | -0.15(-0.22%) |
May 19, 2021 | 64.74 | 65.12 | 64.01 | 64.80 | 300,054 | -0.96(-1.46%) |
May 18, 2021 | 67.02 | 67.02 | 65.75 | 65.76 | 291,849 | -1.25(-1.87%) |
May 17, 2021 | 66.69 | 67.50 | 66.00 | 67.01 | 253,526 | +0.01(+0.01%) |
May 14, 2021 | 66.90 | 67.51 | 66.44 | 67.00 | 159,791 | +0.60(+0.91%) |
May 13, 2021 | 64.66 | 66.79 | 64.66 | 66.40 | 294,567 | +1.97(+3.06%) |
May 12, 2021 | 67.33 | 67.43 | 64.36 | 64.43 | 202,321 | -3.16(-4.68%) |
May 11, 2021 | 66.78 | 67.64 | 66.34 | 67.59 | 323,807 | +0.69(+1.03%) |
May 10, 2021 | 67.58 | 68.46 | 66.87 | 66.91 | 550,650 | -0.40(-0.59%) |
May 07, 2021 | 66.68 | 67.42 | 66.38 | 67.30 | 281,881 | +0.37(+0.55%) |
May 06, 2021 | 66.37 | 67.01 | 65.72 | 66.94 | 286,476 | +0.64(+0.97%) |
May 05, 2021 | 66.54 | 66.63 | 65.66 | 66.29 | 224,024 | +0.04(+0.06%) |
May 04, 2021 | 65.54 | 66.51 | 65.34 | 66.26 | 230,103 | +0.44(+0.66%) |