Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.07 | 63.49 | 61.67 | 61.86 | 286,959 | -0.48(-0.77%) |
Jul 29, 2021 | 63.75 | 64.68 | 62.24 | 62.34 | 349,680 | -1.48(-2.32%) |
Jul 28, 2021 | 61.13 | 64.75 | 61.13 | 63.82 | 597,847 | +2.50(+4.08%) |
Jul 27, 2021 | 63.50 | 64.11 | 61.25 | 61.32 | 393,413 | -2.48(-3.89%) |
Jul 26, 2021 | 65.30 | 65.33 | 63.32 | 63.80 | 233,040 | -1.50(-2.30%) |
Jul 23, 2021 | 64.58 | 65.79 | 63.78 | 65.30 | 197,450 | +0.77(+1.19%) |
Jul 22, 2021 | 64.85 | 65.22 | 63.44 | 64.53 | 160,710 | -0.58(-0.89%) |
Jul 21, 2021 | 64.39 | 65.19 | 63.29 | 65.11 | 241,780 | +0.87(+1.35%) |
Jul 20, 2021 | 63.34 | 64.50 | 63.00 | 64.24 | 327,419 | +1.12(+1.77%) |
Jul 19, 2021 | 62.88 | 64.33 | 62.51 | 63.12 | 241,388 | -1.21(-1.88%) |
Jul 16, 2021 | 64.67 | 65.25 | 63.87 | 64.33 | 250,790 | +0.23(+0.36%) |
Jul 15, 2021 | 65.20 | 65.86 | 62.51 | 64.10 | 292,397 | -1.39(-2.12%) |
Jul 14, 2021 | 67.27 | 67.27 | 65.40 | 65.49 | 282,151 | -1.27(-1.90%) |
Jul 13, 2021 | 67.62 | 67.62 | 66.35 | 66.76 | 183,131 | -1.28(-1.88%) |
Jul 12, 2021 | 67.78 | 68.52 | 66.96 | 68.04 | 279,679 | +0.03(+0.04%) |
Jul 09, 2021 | 68.44 | 68.46 | 67.05 | 68.01 | 220,189 | +0.12(+0.18%) |
Jul 08, 2021 | 67.05 | 68.80 | 66.47 | 67.89 | 245,434 | -0.23(-0.34%) |
Jul 07, 2021 | 69.76 | 70.35 | 67.48 | 68.12 | 315,202 | -1.57(-2.25%) |
Jul 06, 2021 | 70.56 | 71.20 | 69.68 | 69.69 | 278,313 | -0.87(-1.23%) |
Jul 02, 2021 | 70.91 | 71.83 | 70.13 | 70.56 | 375,766 | -0.68(-0.95%) |
Jul 01, 2021 | 68.02 | 71.25 | 67.54 | 71.24 | 383,372 | +3.04(+4.46%) |
Jun 30, 2021 | 69.83 | 70.18 | 67.98 | 68.20 | 307,744 | -1.73(-2.47%) |
Jun 29, 2021 | 71.03 | 71.67 | 69.25 | 69.93 | 290,314 | -1.36(-1.91%) |
Jun 28, 2021 | 73.88 | 73.91 | 71.12 | 71.29 | 546,794 | -2.05(-2.80%) |
Jun 25, 2021 | 68.72 | 74.00 | 68.72 | 73.34 | 1,307,859 | +4.64(+6.75%) |
Jun 24, 2021 | 67.82 | 69.03 | 67.79 | 68.70 | 564,210 | +1.49(+2.22%) |
Jun 23, 2021 | 67.13 | 67.57 | 65.50 | 67.21 | 369,266 | +0.33(+0.49%) |
Jun 22, 2021 | 67.89 | 67.89 | 65.29 | 66.88 | 379,381 | -1.26(-1.85%) |
Jun 21, 2021 | 67.50 | 68.57 | 66.27 | 68.14 | 385,676 | +1.10(+1.64%) |
Jun 18, 2021 | 65.48 | 67.49 | 65.34 | 67.04 | 695,020 | +0.64(+0.96%) |
Jun 17, 2021 | 64.50 | 66.65 | 64.06 | 66.40 | 306,199 | +1.76(+2.72%) |
Jun 16, 2021 | 65.41 | 65.89 | 63.60 | 64.64 | 412,406 | -0.96(-1.46%) |
Jun 15, 2021 | 66.36 | 66.99 | 65.13 | 65.60 | 328,319 | -1.18(-1.77%) |
Jun 14, 2021 | 64.99 | 67.09 | 64.53 | 66.78 | 615,722 | +1.59(+2.44%) |
Jun 11, 2021 | 64.71 | 65.68 | 63.59 | 65.19 | 405,683 | +0.53(+0.82%) |
Jun 10, 2021 | 62.17 | 65.45 | 61.65 | 64.66 | 448,191 | +2.38(+3.82%) |
Jun 09, 2021 | 61.11 | 62.37 | 60.72 | 62.28 | 451,597 | +1.42(+2.33%) |
Jun 08, 2021 | 61.34 | 62.40 | 59.90 | 60.86 | 340,889 | -0.19(-0.31%) |
Jun 07, 2021 | 60.51 | 62.72 | 60.26 | 61.05 | 653,620 | +0.45(+0.74%) |
Jun 04, 2021 | 61.28 | 61.66 | 60.48 | 60.60 | 293,005 | -0.68(-1.11%) |
Jun 03, 2021 | 60.99 | 61.83 | 60.59 | 61.28 | 292,809 | -0.41(-0.66%) |
Jun 02, 2021 | 62.55 | 63.06 | 60.69 | 61.69 | 558,197 | -0.89(-1.42%) |
Jun 01, 2021 | 61.60 | 63.47 | 61.14 | 62.58 | 460,849 | +1.47(+2.41%) |
May 28, 2021 | 62.01 | 62.97 | 60.79 | 61.11 | 544,240 | -0.81(-1.31%) |
May 27, 2021 | 62.06 | 62.68 | 61.22 | 61.92 | 218,943 | +0.17(+0.28%) |
May 26, 2021 | 62.65 | 62.70 | 61.10 | 61.75 | 215,230 | -0.39(-0.63%) |
May 25, 2021 | 62.81 | 63.64 | 62.12 | 62.14 | 326,676 | -0.67(-1.07%) |
May 24, 2021 | 63.12 | 63.37 | 62.23 | 62.81 | 294,676 | +0.02(+0.03%) |
May 21, 2021 | 62.96 | 63.90 | 62.45 | 62.79 | 378,439 | -0.17(-0.27%) |
May 20, 2021 | 61.07 | 63.00 | 60.44 | 62.96 | 376,520 | +1.83(+2.99%) |
May 19, 2021 | 60.40 | 61.57 | 60.01 | 61.13 | 361,112 | -0.44(-0.71%) |
May 18, 2021 | 61.80 | 63.15 | 61.30 | 61.57 | 431,596 | +0.68(+1.12%) |
May 17, 2021 | 61.49 | 61.90 | 60.09 | 60.89 | 301,999 | -0.57(-0.93%) |
May 14, 2021 | 61.19 | 62.38 | 60.25 | 61.46 | 403,937 | +0.98(+1.62%) |
May 13, 2021 | 61.47 | 61.85 | 59.55 | 60.48 | 488,445 | -0.75(-1.22%) |
May 12, 2021 | 62.14 | 63.72 | 61.03 | 61.23 | 425,472 | -1.45(-2.31%) |
May 11, 2021 | 61.93 | 64.35 | 61.65 | 62.68 | 344,515 | -0.59(-0.93%) |
May 10, 2021 | 64.05 | 64.63 | 63.00 | 63.27 | 328,201 | -1.52(-2.35%) |
May 07, 2021 | 64.52 | 66.00 | 62.76 | 64.79 | 507,868 | +1.72(+2.73%) |
May 06, 2021 | 63.84 | 65.43 | 61.98 | 63.07 | 612,948 | -1.23(-1.91%) |
May 05, 2021 | 64.48 | 65.70 | 63.08 | 64.30 | 487,068 | +0.30(+0.47%) |
May 04, 2021 | 65.89 | 65.89 | 63.50 | 64.00 | 467,584 | -2.46(-3.70%) |