Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.64 | 65.34 | 64.45 | 64.69 | 33,225 | +0.19(+0.29%) |
Jul 29, 2021 | 64.29 | 65.25 | 63.61 | 64.50 | 28,554 | +0.51(+0.80%) |
Jul 28, 2021 | 63.40 | 64.24 | 63.01 | 63.99 | 27,104 | +0.90(+1.43%) |
Jul 27, 2021 | 63.72 | 63.72 | 63.00 | 63.09 | 22,965 | -0.73(-1.14%) |
Jul 26, 2021 | 63.69 | 64.27 | 63.56 | 63.82 | 22,140 | +0.18(+0.28%) |
Jul 23, 2021 | 63.59 | 64.36 | 63.08 | 63.64 | 22,999 | +0.35(+0.55%) |
Jul 22, 2021 | 63.59 | 63.77 | 62.92 | 63.29 | 27,705 | -0.64(-1.00%) |
Jul 21, 2021 | 63.07 | 64.39 | 62.74 | 63.93 | 36,495 | +1.45(+2.32%) |
Jul 20, 2021 | 61.88 | 63.70 | 61.88 | 62.48 | 79,139 | +0.87(+1.41%) |
Jul 19, 2021 | 62.65 | 63.13 | 60.96 | 61.61 | 98,361 | -1.05(-1.68%) |
Jul 16, 2021 | 61.80 | 63.23 | 61.49 | 62.66 | 77,033 | +1.09(+1.77%) |
Jul 15, 2021 | 61.81 | 62.26 | 60.72 | 61.57 | 42,867 | -0.16(-0.26%) |
Jul 14, 2021 | 62.97 | 63.71 | 61.23 | 61.73 | 45,722 | -0.93(-1.48%) |
Jul 13, 2021 | 62.36 | 63.16 | 61.84 | 62.66 | 62,905 | -0.25(-0.40%) |
Jul 12, 2021 | 62.75 | 63.91 | 62.75 | 62.91 | 57,789 | +0.50(+0.80%) |
Jul 09, 2021 | 63.40 | 63.64 | 62.18 | 62.41 | 42,339 | -0.11(-0.18%) |
Jul 08, 2021 | 61.89 | 63.02 | 61.18 | 62.52 | 65,958 | -0.46(-0.73%) |
Jul 07, 2021 | 62.19 | 63.63 | 61.99 | 62.98 | 57,678 | +0.72(+1.16%) |
Jul 06, 2021 | 61.70 | 62.45 | 61.20 | 62.26 | 64,312 | +0.53(+0.86%) |
Jul 02, 2021 | 62.16 | 62.16 | 61.21 | 61.73 | 43,255 | -0.38(-0.61%) |
Jul 01, 2021 | 61.14 | 62.58 | 61.00 | 62.11 | 40,296 | +1.44(+2.37%) |
Jun 30, 2021 | 62.68 | 62.68 | 60.61 | 60.67 | 42,748 | -2.09(-3.33%) |
Jun 29, 2021 | 62.50 | 63.15 | 62.13 | 62.76 | 38,844 | +0.63(+1.01%) |
Jun 28, 2021 | 62.64 | 62.73 | 60.57 | 62.13 | 140,984 | -0.49(-0.78%) |
Jun 25, 2021 | 63.54 | 64.64 | 62.28 | 62.62 | 255,385 | -0.86(-1.35%) |
Jun 24, 2021 | 63.41 | 63.55 | 62.40 | 63.48 | 82,908 | +0.20(+0.32%) |
Jun 23, 2021 | 63.16 | 63.69 | 63.05 | 63.28 | 38,392 | -0.38(-0.60%) |
Jun 22, 2021 | 63.47 | 63.91 | 62.41 | 63.66 | 43,011 | +0.17(+0.27%) |
Jun 21, 2021 | 63.44 | 64.05 | 62.98 | 63.49 | 36,666 | +0.57(+0.91%) |
Jun 18, 2021 | 63.28 | 63.57 | 62.49 | 62.92 | 151,396 | -1.39(-2.16%) |
Jun 17, 2021 | 65.79 | 65.79 | 62.81 | 64.31 | 44,691 | -1.20(-1.83%) |
Jun 16, 2021 | 66.55 | 66.55 | 64.76 | 65.51 | 49,236 | -1.01(-1.52%) |
Jun 15, 2021 | 65.82 | 66.89 | 65.34 | 66.52 | 40,128 | +0.78(+1.19%) |
Jun 14, 2021 | 66.42 | 66.78 | 65.31 | 65.74 | 46,817 | -1.08(-1.62%) |
Jun 11, 2021 | 67.24 | 67.26 | 66.60 | 66.82 | 23,712 | +0.03(+0.04%) |
Jun 10, 2021 | 67.41 | 67.77 | 66.74 | 66.79 | 46,759 | -0.21(-0.31%) |
Jun 09, 2021 | 67.07 | 67.22 | 66.70 | 67.00 | 52,039 | -0.32(-0.48%) |
Jun 08, 2021 | 67.13 | 67.61 | 66.56 | 67.32 | 50,396 | +0.10(+0.15%) |
Jun 07, 2021 | 67.61 | 67.61 | 66.97 | 67.22 | 41,461 | -0.32(-0.47%) |
Jun 04, 2021 | 67.75 | 68.00 | 66.14 | 67.54 | 46,022 | -0.27(-0.40%) |
Jun 03, 2021 | 66.98 | 67.89 | 66.11 | 67.81 | 55,481 | +0.29(+0.43%) |
Jun 02, 2021 | 68.00 | 68.00 | 66.21 | 67.52 | 84,489 | -0.23(-0.34%) |
Jun 01, 2021 | 68.04 | 68.68 | 67.64 | 67.75 | 74,818 | +0.05(+0.07%) |
May 28, 2021 | 66.48 | 67.90 | 66.05 | 67.70 | 34,645 | +1.34(+2.02%) |
May 27, 2021 | 68.04 | 68.48 | 66.35 | 66.36 | 55,958 | -0.93(-1.38%) |
May 26, 2021 | 66.98 | 67.95 | 66.52 | 67.29 | 33,914 | +0.75(+1.13%) |
May 25, 2021 | 69.18 | 69.27 | 66.49 | 66.54 | 36,097 | -2.38(-3.45%) |
May 24, 2021 | 69.49 | 70.04 | 68.37 | 68.92 | 46,600 | -0.48(-0.69%) |
May 21, 2021 | 70.25 | 70.47 | 69.03 | 69.40 | 57,999 | -0.68(-0.97%) |
May 20, 2021 | 69.46 | 70.25 | 69.39 | 70.08 | 58,323 | +0.48(+0.69%) |
May 19, 2021 | 68.81 | 70.25 | 67.34 | 69.60 | 56,979 | +0.36(+0.52%) |
May 18, 2021 | 69.60 | 70.39 | 69.23 | 69.24 | 97,040 | -0.19(-0.27%) |
May 17, 2021 | 69.35 | 69.73 | 67.58 | 69.43 | 101,090 | -0.33(-0.47%) |
May 14, 2021 | 69.80 | 69.98 | 68.84 | 69.76 | 42,480 | +0.55(+0.79%) |
May 13, 2021 | 67.13 | 69.46 | 67.05 | 69.21 | 90,709 | +2.26(+3.38%) |
May 12, 2021 | 70.00 | 70.08 | 66.72 | 66.95 | 84,239 | -2.74(-3.93%) |
May 11, 2021 | 65.19 | 69.89 | 63.00 | 69.69 | 93,999 | +6.57(+10.41%) |
May 10, 2021 | 62.75 | 65.00 | 62.75 | 63.12 | 79,514 | +0.15(+0.24%) |
May 07, 2021 | 63.03 | 63.80 | 62.41 | 62.97 | 50,637 | -0.81(-1.27%) |
May 06, 2021 | 62.21 | 63.93 | 61.92 | 63.78 | 51,051 | +1.82(+2.94%) |
May 05, 2021 | 62.52 | 62.87 | 61.17 | 61.96 | 104,355 | +0.09(+0.15%) |
May 04, 2021 | 62.78 | 63.18 | 61.62 | 61.87 | 51,563 | -1.25(-1.98%) |