Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.77 | 69.90 | 68.23 | 68.56 | 242,816 | -0.63(-0.91%) |
Jul 29, 2021 | 69.79 | 70.18 | 68.90 | 69.19 | 306,826 | -0.97(-1.39%) |
Jul 28, 2021 | 69.14 | 70.81 | 68.84 | 70.16 | 435,318 | +1.74(+2.54%) |
Jul 27, 2021 | 66.69 | 68.65 | 65.80 | 68.42 | 421,391 | +1.16(+1.72%) |
Jul 26, 2021 | 67.15 | 67.44 | 66.08 | 67.26 | 427,569 | -0.39(-0.58%) |
Jul 23, 2021 | 66.89 | 67.72 | 66.10 | 67.66 | 309,837 | +0.73(+1.09%) |
Jul 22, 2021 | 68.35 | 68.68 | 66.73 | 66.93 | 243,802 | -1.17(-1.72%) |
Jul 21, 2021 | 67.56 | 68.80 | 67.44 | 68.10 | 262,671 | +0.94(+1.41%) |
Jul 20, 2021 | 64.09 | 67.56 | 64.08 | 67.16 | 441,093 | +2.54(+3.93%) |
Jul 19, 2021 | 66.27 | 66.77 | 64.20 | 64.62 | 483,754 | -3.55(-5.21%) |
Jul 16, 2021 | 67.71 | 69.30 | 67.40 | 68.17 | 456,553 | +0.76(+1.12%) |
Jul 15, 2021 | 68.07 | 68.91 | 66.39 | 67.41 | 525,000 | -1.36(-1.97%) |
Jul 14, 2021 | 69.13 | 70.11 | 68.70 | 68.77 | 454,766 | +0.10(+0.14%) |
Jul 13, 2021 | 68.17 | 68.99 | 68.14 | 68.67 | 320,812 | +0.52(+0.76%) |
Jul 12, 2021 | 68.65 | 68.67 | 67.47 | 68.15 | 247,605 | -0.34(-0.50%) |
Jul 09, 2021 | 68.22 | 68.51 | 67.34 | 68.49 | 219,794 | +1.30(+1.93%) |
Jul 08, 2021 | 67.34 | 68.27 | 66.18 | 67.19 | 382,149 | -1.48(-2.16%) |
Jul 07, 2021 | 67.76 | 68.70 | 67.55 | 68.68 | 319,974 | +0.87(+1.28%) |
Jul 06, 2021 | 68.23 | 68.55 | 67.27 | 67.81 | 374,971 | -0.70(-1.02%) |
Jul 02, 2021 | 69.02 | 69.88 | 68.12 | 68.51 | 226,656 | -0.43(-0.63%) |
Jul 01, 2021 | 69.08 | 69.98 | 68.52 | 68.94 | 342,174 | +0.59(+0.86%) |
Jun 30, 2021 | 68.00 | 68.67 | 67.65 | 68.35 | 434,537 | +0.35(+0.52%) |
Jun 29, 2021 | 69.74 | 70.02 | 67.95 | 68.00 | 343,860 | -1.02(-1.48%) |
Jun 28, 2021 | 68.46 | 69.14 | 67.64 | 69.02 | 456,662 | +1.22(+1.80%) |
Jun 25, 2021 | 67.76 | 68.28 | 67.04 | 67.80 | 1,936,413 | +0.50(+0.74%) |
Jun 24, 2021 | 67.21 | 67.59 | 66.70 | 67.30 | 280,651 | +0.89(+1.35%) |
Jun 23, 2021 | 66.81 | 67.54 | 65.68 | 66.41 | 348,475 | +0.05(+0.07%) |
Jun 22, 2021 | 66.22 | 66.95 | 65.22 | 66.36 | 256,902 | -0.17(-0.25%) |
Jun 21, 2021 | 64.73 | 66.75 | 64.15 | 66.53 | 334,577 | +2.25(+3.50%) |
Jun 18, 2021 | 66.40 | 66.63 | 63.84 | 64.28 | 845,371 | -2.76(-4.12%) |
Jun 17, 2021 | 66.45 | 67.46 | 65.63 | 67.04 | 526,828 | +0.40(+0.60%) |
Jun 16, 2021 | 66.80 | 67.58 | 66.10 | 66.63 | 366,624 | +0.02(+0.03%) |
Jun 15, 2021 | 68.76 | 68.78 | 66.44 | 66.61 | 390,701 | -2.16(-3.14%) |
Jun 14, 2021 | 70.40 | 70.57 | 68.41 | 68.78 | 301,671 | -1.06(-1.52%) |
Jun 11, 2021 | 70.04 | 70.68 | 69.57 | 69.84 | 225,981 | +0.23(+0.32%) |
Jun 10, 2021 | 69.29 | 70.07 | 68.57 | 69.61 | 223,686 | +0.55(+0.80%) |
Jun 09, 2021 | 70.57 | 70.82 | 68.28 | 69.06 | 332,988 | -0.79(-1.13%) |
Jun 08, 2021 | 68.78 | 70.07 | 68.03 | 69.85 | 695,113 | +2.01(+2.96%) |
Jun 07, 2021 | 67.25 | 68.28 | 66.57 | 67.84 | 363,652 | +0.38(+0.57%) |
Jun 04, 2021 | 67.53 | 68.01 | 66.85 | 67.46 | 301,675 | -0.08(-0.12%) |
Jun 03, 2021 | 67.60 | 68.47 | 66.88 | 67.54 | 385,503 | -0.25(-0.36%) |
Jun 02, 2021 | 67.53 | 68.23 | 66.78 | 67.78 | 398,066 | -0.39(-0.58%) |
Jun 01, 2021 | 68.45 | 68.95 | 67.31 | 68.18 | 326,308 | +0.30(+0.43%) |
May 28, 2021 | 69.00 | 69.96 | 67.48 | 67.88 | 388,616 | -0.95(-1.39%) |
May 27, 2021 | 69.17 | 69.72 | 68.45 | 68.84 | 518,675 | -0.33(-0.48%) |
May 26, 2021 | 67.30 | 69.58 | 67.26 | 69.17 | 520,374 | +1.96(+2.91%) |
May 25, 2021 | 68.20 | 69.06 | 67.04 | 67.21 | 454,151 | -0.91(-1.34%) |
May 24, 2021 | 70.04 | 70.50 | 67.52 | 68.13 | 736,833 | +1.97(+2.97%) |
May 21, 2021 | 66.80 | 66.80 | 65.31 | 66.16 | 603,263 | +0.11(+0.16%) |
May 20, 2021 | 67.49 | 68.35 | 65.77 | 66.05 | 454,580 | +0.15(+0.22%) |
May 19, 2021 | 64.08 | 65.95 | 64.08 | 65.91 | 516,309 | +1.05(+1.62%) |
May 18, 2021 | 64.35 | 65.87 | 63.54 | 64.86 | 492,477 | +0.62(+0.96%) |
May 17, 2021 | 64.28 | 64.82 | 63.21 | 64.24 | 314,895 | -0.74(-1.13%) |
May 14, 2021 | 64.16 | 65.65 | 64.16 | 64.97 | 299,213 | +1.33(+2.10%) |
May 13, 2021 | 63.93 | 64.87 | 62.52 | 63.64 | 336,692 | +0.62(+0.98%) |
May 12, 2021 | 64.84 | 64.95 | 62.95 | 63.02 | 501,993 | -2.74(-4.16%) |
May 11, 2021 | 63.33 | 66.78 | 63.38 | 65.76 | 571,163 | +0.86(+1.33%) |
May 10, 2021 | 68.11 | 68.23 | 64.60 | 64.89 | 489,809 | -3.34(-4.89%) |
May 07, 2021 | 69.16 | 69.68 | 68.12 | 68.23 | 552,514 | -0.56(-0.81%) |
May 06, 2021 | 67.33 | 69.59 | 65.90 | 68.79 | 901,380 | +1.50(+2.23%) |
May 05, 2021 | 68.96 | 69.52 | 66.65 | 67.29 | 587,303 | -1.30(-1.89%) |
May 04, 2021 | 70.88 | 70.95 | 67.37 | 68.58 | 890,682 | -3.18(-4.43%) |