Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.97 | 70.72 | 67.10 | 67.37 | 248,998 | -2.94(-4.18%) |
Jul 29, 2021 | 71.26 | 71.32 | 70.22 | 70.31 | 277,566 | -0.46(-0.64%) |
Jul 28, 2021 | 68.92 | 71.03 | 67.62 | 70.76 | 446,783 | +2.55(+3.73%) |
Jul 27, 2021 | 68.03 | 68.44 | 66.42 | 68.22 | 249,976 | -0.24(-0.35%) |
Jul 26, 2021 | 66.92 | 68.70 | 66.66 | 68.45 | 139,505 | +1.49(+2.23%) |
Jul 23, 2021 | 67.98 | 67.98 | 66.51 | 66.96 | 200,626 | -0.57(-0.84%) |
Jul 22, 2021 | 67.37 | 68.52 | 66.51 | 67.53 | 337,630 | -0.30(-0.45%) |
Jul 21, 2021 | 66.40 | 68.30 | 66.40 | 67.84 | 292,788 | +2.53(+3.87%) |
Jul 20, 2021 | 63.19 | 65.68 | 62.53 | 65.31 | 235,561 | +2.51(+3.99%) |
Jul 19, 2021 | 62.56 | 63.56 | 61.43 | 62.80 | 357,885 | -1.62(-2.52%) |
Jul 16, 2021 | 66.62 | 66.62 | 63.50 | 64.43 | 304,514 | -1.43(-2.18%) |
Jul 15, 2021 | 66.19 | 67.02 | 64.89 | 65.86 | 498,561 | -0.45(-0.67%) |
Jul 14, 2021 | 66.95 | 67.85 | 65.63 | 66.31 | 494,403 | -0.20(-0.30%) |
Jul 13, 2021 | 67.70 | 68.40 | 66.36 | 66.51 | 284,384 | -2.06(-3.01%) |
Jul 12, 2021 | 67.55 | 68.88 | 66.53 | 68.57 | 206,301 | -0.24(-0.35%) |
Jul 09, 2021 | 68.42 | 69.00 | 67.74 | 68.81 | 180,170 | +1.43(+2.13%) |
Jul 08, 2021 | 66.92 | 68.41 | 65.80 | 67.37 | 260,226 | -0.61(-0.89%) |
Jul 07, 2021 | 68.14 | 68.44 | 66.49 | 67.98 | 274,551 | -0.65(-0.94%) |
Jul 06, 2021 | 70.91 | 71.10 | 67.60 | 68.62 | 351,620 | -2.30(-3.24%) |
Jul 02, 2021 | 71.87 | 71.89 | 70.86 | 70.92 | 120,549 | -0.94(-1.31%) |
Jul 01, 2021 | 72.09 | 72.27 | 71.29 | 71.86 | 166,008 | +0.29(+0.41%) |
Jun 30, 2021 | 71.44 | 72.59 | 71.05 | 71.57 | 201,952 | +0.14(+0.20%) |
Jun 29, 2021 | 72.31 | 72.70 | 71.13 | 71.43 | 246,889 | -0.50(-0.70%) |
Jun 28, 2021 | 72.66 | 72.81 | 71.28 | 71.93 | 554,386 | -1.27(-1.74%) |
Jun 25, 2021 | 73.94 | 74.01 | 72.52 | 73.20 | 282,193 | -0.84(-1.13%) |
Jun 24, 2021 | 75.20 | 75.20 | 73.51 | 74.04 | 179,040 | -0.72(-0.97%) |
Jun 23, 2021 | 76.20 | 76.30 | 74.59 | 74.76 | 194,204 | -1.43(-1.88%) |
Jun 22, 2021 | 76.36 | 76.59 | 74.93 | 76.20 | 275,133 | -0.32(-0.42%) |
Jun 21, 2021 | 74.53 | 76.62 | 73.77 | 76.52 | 330,497 | +2.40(+3.24%) |
Jun 18, 2021 | 72.60 | 74.21 | 72.36 | 74.12 | 402,064 | +1.12(+1.54%) |
Jun 17, 2021 | 72.43 | 73.27 | 71.49 | 73.00 | 336,062 | +1.37(+1.91%) |
Jun 16, 2021 | 71.67 | 73.22 | 71.45 | 71.63 | 335,192 | -0.11(-0.16%) |
Jun 15, 2021 | 73.35 | 73.35 | 71.53 | 71.74 | 327,031 | -1.61(-2.19%) |
Jun 14, 2021 | 72.94 | 73.73 | 72.45 | 73.35 | 248,774 | +0.19(+0.26%) |
Jun 11, 2021 | 72.22 | 73.38 | 71.98 | 73.16 | 533,376 | +1.20(+1.66%) |
Jun 10, 2021 | 73.03 | 73.63 | 71.47 | 71.96 | 308,889 | -0.87(-1.20%) |
Jun 09, 2021 | 74.04 | 74.43 | 72.81 | 72.83 | 669,599 | -0.78(-1.06%) |
Jun 08, 2021 | 74.07 | 74.26 | 72.69 | 73.61 | 253,274 | +0.25(+0.34%) |
Jun 07, 2021 | 72.24 | 73.95 | 71.97 | 73.37 | 244,248 | +1.19(+1.65%) |
Jun 04, 2021 | 74.82 | 75.12 | 71.76 | 72.18 | 556,197 | -1.99(-2.68%) |
Jun 03, 2021 | 76.52 | 76.52 | 73.81 | 74.16 | 383,287 | -3.21(-4.15%) |
Jun 02, 2021 | 80.46 | 80.67 | 76.88 | 77.38 | 405,553 | -2.86(-3.56%) |
Jun 01, 2021 | 78.92 | 80.81 | 78.29 | 80.24 | 490,837 | +2.08(+2.66%) |
May 28, 2021 | 78.66 | 79.45 | 77.19 | 78.15 | 574,342 | -0.52(-0.66%) |
May 27, 2021 | 79.13 | 79.13 | 77.38 | 78.68 | 205,565 | +0.48(+0.61%) |
May 26, 2021 | 77.97 | 79.17 | 77.76 | 78.20 | 410,648 | +0.93(+1.20%) |
May 25, 2021 | 77.56 | 78.54 | 77.00 | 77.27 | 190,265 | +0.15(+0.20%) |
May 24, 2021 | 77.80 | 77.80 | 75.82 | 77.12 | 239,426 | +0.65(+0.84%) |
May 21, 2021 | 77.09 | 77.77 | 76.11 | 76.47 | 305,835 | +0.12(+0.16%) |
May 20, 2021 | 76.05 | 76.91 | 74.15 | 76.35 | 256,249 | +0.85(+1.12%) |
May 19, 2021 | 76.06 | 76.91 | 75.05 | 75.50 | 208,036 | -1.80(-2.32%) |
May 18, 2021 | 79.39 | 80.43 | 77.25 | 77.30 | 213,833 | -1.57(-1.99%) |
May 17, 2021 | 77.70 | 78.99 | 77.70 | 78.87 | 326,583 | +0.31(+0.40%) |
May 14, 2021 | 77.71 | 79.99 | 77.00 | 78.55 | 905,707 | +2.50(+3.29%) |
May 13, 2021 | 78.06 | 78.84 | 75.08 | 76.05 | 407,188 | -0.85(-1.10%) |
May 12, 2021 | 79.02 | 79.86 | 76.57 | 76.90 | 292,572 | -2.27(-2.87%) |
May 11, 2021 | 79.79 | 80.41 | 77.22 | 79.17 | 310,650 | -2.43(-2.98%) |
May 10, 2021 | 84.09 | 84.67 | 81.56 | 81.60 | 351,219 | -2.45(-2.92%) |
May 07, 2021 | 81.98 | 84.91 | 81.43 | 84.05 | 459,373 | +2.60(+3.20%) |
May 06, 2021 | 77.29 | 82.09 | 75.90 | 81.45 | 637,838 | +3.48(+4.46%) |
May 05, 2021 | 78.13 | 79.44 | 77.44 | 77.97 | 285,116 | -1.24(-1.57%) |
May 04, 2021 | 80.31 | 80.51 | 78.28 | 79.22 | 288,227 | -1.81(-2.23%) |