Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.69 | 63.30 | 62.53 | 62.67 | 585,245 | +0.07(+0.11%) |
Jul 29, 2021 | 62.64 | 63.23 | 62.44 | 62.60 | 726,288 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,821 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,307 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.02 | 62.07 | 62.81 | 570,258 | +0.66(+1.07%) |
Jul 23, 2021 | 61.87 | 62.23 | 61.27 | 62.15 | 550,386 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.86 | 564,880 | -0.60(-0.97%) |
Jul 21, 2021 | 63.07 | 63.40 | 62.46 | 62.46 | 699,727 | -0.17(-0.26%) |
Jul 20, 2021 | 62.26 | 63.26 | 62.14 | 62.63 | 1,247,581 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.86 | 62.24 | 1,200,391 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,926 | -0.28(-0.44%) |
Jul 15, 2021 | 64.24 | 64.42 | 63.47 | 63.64 | 482,310 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.57 | 63.77 | 64.24 | 445,900 | +0.40(+0.63%) |
Jul 13, 2021 | 64.60 | 64.73 | 63.68 | 63.85 | 624,952 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.84 | 64.55 | 553,705 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.98 | 64.02 | 64.62 | 544,948 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,282 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.19 | 63.67 | 65.06 | 1,299,875 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,919 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,164 | +0.51(+0.79%) |
Jul 01, 2021 | 63.65 | 64.26 | 63.41 | 63.82 | 771,552 | +0.24(+0.38%) |
Jun 30, 2021 | 63.38 | 64.63 | 63.31 | 63.57 | 887,584 | +0.03(+0.05%) |
Jun 29, 2021 | 63.81 | 64.21 | 63.27 | 63.54 | 598,653 | -0.32(-0.50%) |
Jun 28, 2021 | 64.40 | 64.68 | 63.42 | 63.86 | 1,424,269 | -0.56(-0.86%) |
Jun 25, 2021 | 63.23 | 64.64 | 62.96 | 64.42 | 2,626,610 | +1.47(+2.34%) |
Jun 24, 2021 | 62.29 | 63.28 | 62.17 | 62.95 | 915,582 | +0.81(+1.30%) |
Jun 23, 2021 | 63.05 | 63.16 | 62.09 | 62.14 | 808,470 | -0.82(-1.30%) |
Jun 22, 2021 | 62.62 | 63.39 | 62.46 | 62.96 | 939,970 | +0.36(+0.58%) |
Jun 21, 2021 | 62.24 | 62.97 | 62.00 | 62.60 | 849,441 | +0.99(+1.61%) |
Jun 18, 2021 | 62.14 | 62.55 | 61.43 | 61.60 | 1,888,844 | -1.16(-1.85%) |
Jun 17, 2021 | 64.01 | 64.09 | 61.48 | 62.76 | 1,634,892 | -1.25(-1.95%) |
Jun 16, 2021 | 64.30 | 64.52 | 63.54 | 64.01 | 729,746 | -0.15(-0.23%) |
Jun 15, 2021 | 64.92 | 65.05 | 64.07 | 64.16 | 1,045,176 | -0.82(-1.26%) |
Jun 14, 2021 | 65.31 | 65.60 | 64.59 | 64.98 | 703,910 | -0.34(-0.52%) |
Jun 11, 2021 | 64.85 | 65.33 | 64.55 | 65.32 | 385,746 | +0.91(+1.41%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.33 | 64.41 | 676,802 | -0.29(-0.45%) |
Jun 09, 2021 | 65.21 | 65.21 | 64.49 | 64.70 | 609,755 | -0.30(-0.46%) |
Jun 08, 2021 | 65.03 | 65.13 | 64.19 | 65.01 | 1,229,455 | -0.47(-0.71%) |
Jun 07, 2021 | 66.87 | 67.17 | 65.27 | 65.47 | 927,319 | -1.47(-2.20%) |
Jun 04, 2021 | 66.83 | 67.35 | 66.57 | 66.94 | 465,353 | +0.27(+0.41%) |
Jun 03, 2021 | 66.15 | 66.74 | 65.90 | 66.67 | 537,699 | +0.25(+0.38%) |
Jun 02, 2021 | 67.21 | 67.25 | 66.21 | 66.42 | 642,581 | -0.59(-0.89%) |
Jun 01, 2021 | 66.70 | 67.46 | 66.42 | 67.01 | 651,507 | +0.53(+0.79%) |
May 28, 2021 | 66.33 | 66.61 | 66.04 | 66.49 | 610,993 | +0.02(+0.03%) |
May 27, 2021 | 66.97 | 67.10 | 66.09 | 66.47 | 595,571 | +0.00(+0.00%) |
May 26, 2021 | 66.29 | 66.98 | 66.29 | 66.47 | 1,318,202 | -0.18(-0.26%) |
May 25, 2021 | 67.69 | 68.08 | 66.40 | 66.64 | 837,354 | -1.14(-1.68%) |
May 24, 2021 | 68.61 | 68.61 | 67.41 | 67.78 | 994,166 | -0.83(-1.21%) |
May 21, 2021 | 68.28 | 69.00 | 68.25 | 68.61 | 1,423,831 | +0.74(+1.09%) |
May 20, 2021 | 67.84 | 68.26 | 67.49 | 67.87 | 1,699,167 | +0.09(+0.13%) |
May 19, 2021 | 67.19 | 67.92 | 66.84 | 67.78 | 753,535 | +0.06(+0.09%) |
May 18, 2021 | 68.71 | 68.91 | 67.71 | 67.72 | 702,050 | -0.99(-1.45%) |
May 17, 2021 | 67.39 | 69.11 | 67.17 | 68.72 | 1,140,064 | +1.28(+1.89%) |
May 14, 2021 | 67.60 | 67.90 | 67.06 | 67.44 | 798,605 | +0.16(+0.23%) |
May 13, 2021 | 65.37 | 67.65 | 65.13 | 67.29 | 1,075,433 | +1.92(+2.94%) |
May 12, 2021 | 66.31 | 66.45 | 65.33 | 65.37 | 1,565,989 | -0.92(-1.38%) |
May 11, 2021 | 66.07 | 67.02 | 65.36 | 66.28 | 1,079,201 | +0.05(+0.07%) |
May 10, 2021 | 66.89 | 67.49 | 66.11 | 66.23 | 934,766 | -0.08(-0.12%) |
May 07, 2021 | 64.99 | 66.35 | 64.46 | 66.31 | 829,329 | +0.47(+0.71%) |
May 06, 2021 | 65.11 | 65.98 | 64.35 | 65.84 | 1,065,494 | +1.26(+1.95%) |
May 05, 2021 | 64.57 | 64.80 | 64.02 | 64.59 | 1,211,521 | +0.40(+0.62%) |
May 04, 2021 | 63.26 | 65.54 | 63.12 | 64.19 | 2,054,180 | +1.85(+2.97%) |