Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.32 | 66.79 | 65.63 | 66.66 | 115,157 | +0.30(+0.45%) |
Jul 29, 2021 | 65.58 | 66.60 | 65.23 | 66.36 | 65,270 | +1.64(+2.53%) |
Jul 28, 2021 | 65.30 | 65.67 | 64.01 | 64.72 | 86,379 | +0.01(+0.02%) |
Jul 27, 2021 | 64.22 | 65.34 | 64.00 | 64.71 | 57,293 | -0.20(-0.31%) |
Jul 26, 2021 | 64.91 | 65.85 | 64.81 | 64.91 | 95,962 | +0.34(+0.53%) |
Jul 23, 2021 | 64.42 | 64.86 | 63.49 | 64.57 | 124,134 | +0.57(+0.89%) |
Jul 22, 2021 | 65.15 | 65.15 | 63.76 | 64.00 | 143,074 | -0.88(-1.36%) |
Jul 21, 2021 | 64.48 | 65.33 | 64.48 | 64.88 | 112,266 | +1.12(+1.76%) |
Jul 20, 2021 | 61.41 | 64.48 | 61.41 | 63.76 | 229,718 | +2.74(+4.49%) |
Jul 19, 2021 | 61.72 | 62.27 | 60.57 | 61.02 | 163,003 | -1.92(-3.05%) |
Jul 16, 2021 | 63.90 | 63.95 | 62.79 | 62.94 | 144,285 | -0.39(-0.62%) |
Jul 15, 2021 | 63.28 | 63.44 | 62.41 | 63.33 | 108,995 | -0.28(-0.44%) |
Jul 14, 2021 | 63.72 | 63.97 | 62.61 | 63.61 | 165,737 | +0.22(+0.35%) |
Jul 13, 2021 | 63.70 | 64.31 | 62.72 | 63.39 | 128,261 | -0.75(-1.17%) |
Jul 12, 2021 | 63.09 | 64.26 | 62.68 | 64.14 | 130,458 | +0.84(+1.33%) |
Jul 09, 2021 | 62.95 | 63.42 | 62.70 | 63.30 | 107,075 | +1.48(+2.39%) |
Jul 08, 2021 | 61.18 | 62.61 | 60.75 | 61.82 | 178,965 | -0.48(-0.77%) |
Jul 07, 2021 | 61.27 | 62.99 | 61.14 | 62.30 | 181,364 | +1.04(+1.70%) |
Jul 06, 2021 | 62.15 | 62.15 | 60.00 | 61.26 | 144,588 | -0.85(-1.37%) |
Jul 02, 2021 | 62.43 | 62.50 | 61.58 | 62.11 | 136,931 | -0.09(-0.14%) |
Jul 01, 2021 | 61.66 | 62.24 | 60.88 | 62.20 | 166,011 | +1.12(+1.83%) |
Jun 30, 2021 | 59.24 | 61.17 | 59.24 | 61.08 | 206,924 | +1.54(+2.59%) |
Jun 29, 2021 | 59.57 | 60.30 | 59.48 | 59.54 | 89,779 | +0.05(+0.08%) |
Jun 28, 2021 | 60.16 | 60.16 | 59.17 | 59.49 | 109,977 | -0.92(-1.52%) |
Jun 25, 2021 | 59.43 | 60.43 | 59.06 | 60.41 | 455,329 | +0.98(+1.65%) |
Jun 24, 2021 | 59.50 | 59.74 | 58.51 | 59.43 | 161,378 | +0.42(+0.71%) |
Jun 23, 2021 | 59.35 | 59.97 | 58.98 | 59.01 | 187,130 | -0.35(-0.59%) |
Jun 22, 2021 | 58.08 | 59.66 | 57.65 | 59.36 | 206,830 | +1.00(+1.71%) |
Jun 21, 2021 | 57.78 | 58.95 | 57.48 | 58.36 | 156,693 | +1.26(+2.21%) |
Jun 18, 2021 | 57.17 | 57.56 | 56.31 | 57.10 | 422,428 | -1.27(-2.18%) |
Jun 17, 2021 | 59.19 | 59.56 | 57.69 | 58.37 | 211,536 | -0.97(-1.63%) |
Jun 16, 2021 | 58.78 | 59.59 | 58.67 | 59.34 | 170,539 | +0.26(+0.44%) |
Jun 15, 2021 | 59.35 | 59.42 | 58.11 | 59.08 | 155,961 | -0.07(-0.12%) |
Jun 14, 2021 | 59.15 | 59.80 | 59.06 | 59.15 | 167,365 | -0.40(-0.67%) |
Jun 11, 2021 | 60.38 | 61.15 | 59.05 | 59.55 | 211,876 | -0.63(-1.05%) |
Jun 10, 2021 | 61.37 | 61.37 | 59.98 | 60.18 | 205,084 | -1.56(-2.53%) |
Jun 09, 2021 | 63.50 | 64.97 | 60.15 | 61.74 | 600,478 | -2.14(-3.35%) |
Jun 08, 2021 | 62.23 | 64.15 | 61.82 | 63.88 | 128,486 | +1.65(+2.65%) |
Jun 07, 2021 | 62.79 | 62.79 | 61.74 | 62.23 | 93,981 | -0.16(-0.26%) |
Jun 04, 2021 | 62.69 | 62.69 | 61.85 | 62.39 | 77,741 | +0.18(+0.29%) |
Jun 03, 2021 | 61.82 | 62.41 | 61.07 | 62.21 | 82,912 | -0.07(-0.11%) |
Jun 02, 2021 | 64.01 | 64.01 | 62.10 | 62.28 | 92,226 | -1.46(-2.29%) |
Jun 01, 2021 | 63.19 | 64.17 | 63.01 | 63.74 | 158,817 | +1.11(+1.77%) |
May 28, 2021 | 62.82 | 62.82 | 61.76 | 62.63 | 86,263 | +0.09(+0.14%) |
May 27, 2021 | 62.52 | 63.07 | 62.44 | 62.54 | 89,680 | +0.70(+1.13%) |
May 26, 2021 | 61.31 | 62.20 | 61.31 | 61.84 | 93,061 | +0.67(+1.10%) |
May 25, 2021 | 62.03 | 62.77 | 61.08 | 61.17 | 80,648 | -0.49(-0.79%) |
May 24, 2021 | 62.62 | 62.62 | 61.24 | 61.66 | 128,589 | -0.66(-1.06%) |
May 21, 2021 | 62.14 | 63.03 | 61.56 | 62.32 | 101,363 | +0.96(+1.56%) |
May 20, 2021 | 60.57 | 61.69 | 60.07 | 61.36 | 94,641 | +0.64(+1.05%) |
May 19, 2021 | 59.73 | 60.72 | 59.28 | 60.72 | 127,419 | -0.07(-0.12%) |
May 18, 2021 | 62.38 | 62.43 | 60.78 | 60.79 | 81,860 | -1.51(-2.42%) |
May 17, 2021 | 62.54 | 62.61 | 61.66 | 62.30 | 97,172 | -0.75(-1.19%) |
May 14, 2021 | 62.47 | 63.43 | 62.18 | 63.05 | 121,157 | +1.18(+1.91%) |
May 13, 2021 | 60.00 | 62.31 | 60.00 | 61.87 | 110,659 | +2.11(+3.53%) |
May 12, 2021 | 62.48 | 62.66 | 59.64 | 59.76 | 102,743 | -3.12(-4.96%) |
May 11, 2021 | 62.21 | 63.47 | 62.21 | 62.88 | 95,720 | -0.71(-1.12%) |
May 10, 2021 | 63.54 | 64.15 | 63.00 | 63.59 | 206,235 | +0.01(+0.02%) |
May 07, 2021 | 63.00 | 66.19 | 62.44 | 63.58 | 190,384 | +1.53(+2.47%) |
May 06, 2021 | 60.96 | 62.20 | 60.50 | 62.05 | 179,224 | +1.25(+2.06%) |
May 05, 2021 | 61.02 | 61.68 | 60.23 | 60.80 | 112,617 | -0.23(-0.38%) |
May 04, 2021 | 61.51 | 61.63 | 60.40 | 61.03 | 161,645 | -0.87(-1.41%) |