Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.89 | 67.00 | 65.80 | 66.69 | 1,171,636 | -0.09(-0.14%) |
Jul 29, 2021 | 66.37 | 67.02 | 64.25 | 66.78 | 1,032,612 | +1.22(+1.87%) |
Jul 28, 2021 | 66.29 | 66.51 | 65.30 | 65.56 | 880,834 | -0.67(-1.01%) |
Jul 27, 2021 | 65.44 | 66.61 | 65.27 | 66.23 | 867,203 | +0.28(+0.43%) |
Jul 26, 2021 | 65.88 | 66.13 | 65.52 | 65.95 | 778,343 | +0.17(+0.26%) |
Jul 23, 2021 | 65.23 | 65.82 | 64.81 | 65.78 | 816,051 | +0.94(+1.46%) |
Jul 22, 2021 | 66.89 | 66.89 | 64.66 | 64.83 | 952,091 | -1.98(-2.97%) |
Jul 21, 2021 | 66.80 | 67.05 | 66.31 | 66.81 | 598,896 | +0.50(+0.76%) |
Jul 20, 2021 | 65.52 | 66.60 | 65.42 | 66.31 | 1,491,221 | +1.19(+1.83%) |
Jul 19, 2021 | 65.11 | 65.53 | 64.38 | 65.12 | 745,979 | -0.92(-1.39%) |
Jul 16, 2021 | 67.19 | 67.30 | 66.00 | 66.04 | 894,847 | -0.81(-1.22%) |
Jul 15, 2021 | 66.68 | 67.40 | 66.17 | 66.85 | 802,102 | -0.23(-0.34%) |
Jul 14, 2021 | 67.14 | 67.62 | 66.54 | 67.08 | 1,172,303 | -0.02(-0.03%) |
Jul 13, 2021 | 67.25 | 67.36 | 66.89 | 67.10 | 643,326 | -0.15(-0.22%) |
Jul 12, 2021 | 66.89 | 67.48 | 66.38 | 67.25 | 865,243 | +0.42(+0.62%) |
Jul 09, 2021 | 67.65 | 67.65 | 66.68 | 66.83 | 1,268,877 | +0.38(+0.57%) |
Jul 08, 2021 | 66.77 | 67.35 | 66.23 | 66.46 | 832,869 | -1.59(-2.33%) |
Jul 07, 2021 | 65.95 | 68.18 | 65.95 | 68.04 | 681,167 | +1.53(+2.30%) |
Jul 06, 2021 | 67.20 | 67.25 | 65.47 | 66.51 | 1,050,857 | -0.54(-0.80%) |
Jul 02, 2021 | 67.91 | 67.95 | 66.90 | 67.05 | 858,669 | -1.06(-1.55%) |
Jul 01, 2021 | 68.13 | 68.41 | 67.82 | 68.11 | 737,927 | +0.04(+0.06%) |
Jun 30, 2021 | 67.65 | 68.32 | 67.25 | 68.07 | 1,102,010 | +0.44(+0.66%) |
Jun 29, 2021 | 66.91 | 67.76 | 66.69 | 67.63 | 963,459 | +1.15(+1.73%) |
Jun 28, 2021 | 65.43 | 66.75 | 65.19 | 66.47 | 1,130,330 | +1.04(+1.59%) |
Jun 25, 2021 | 64.30 | 65.48 | 64.30 | 65.44 | 1,130,690 | +1.42(+2.21%) |
Jun 24, 2021 | 64.70 | 64.78 | 63.80 | 64.02 | 805,644 | -0.35(-0.54%) |
Jun 23, 2021 | 64.36 | 64.92 | 64.00 | 64.37 | 930,552 | +0.21(+0.32%) |
Jun 22, 2021 | 64.05 | 64.48 | 63.47 | 64.16 | 861,007 | +0.26(+0.41%) |
Jun 21, 2021 | 62.99 | 64.13 | 62.96 | 63.90 | 692,606 | +1.50(+2.41%) |
Jun 18, 2021 | 62.28 | 62.98 | 61.98 | 62.39 | 1,775,153 | -0.72(-1.14%) |
Jun 17, 2021 | 64.57 | 64.85 | 62.44 | 63.11 | 1,096,356 | -1.48(-2.30%) |
Jun 16, 2021 | 65.31 | 65.43 | 64.49 | 64.59 | 916,844 | -0.83(-1.27%) |
Jun 15, 2021 | 65.22 | 65.86 | 64.74 | 65.43 | 1,004,471 | +0.40(+0.61%) |
Jun 14, 2021 | 65.06 | 65.35 | 64.52 | 65.03 | 1,086,562 | -0.09(-0.15%) |
Jun 11, 2021 | 64.30 | 65.17 | 64.24 | 65.12 | 1,209,957 | +1.09(+1.70%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.02 | 64.04 | 857,588 | -0.61(-0.95%) |
Jun 09, 2021 | 64.40 | 64.79 | 63.95 | 64.65 | 1,276,335 | +0.05(+0.07%) |
Jun 08, 2021 | 64.65 | 64.90 | 64.00 | 64.60 | 1,136,972 | +0.18(+0.28%) |
Jun 07, 2021 | 65.44 | 65.55 | 64.06 | 64.42 | 1,269,516 | -0.80(-1.23%) |
Jun 04, 2021 | 65.15 | 65.51 | 64.80 | 65.23 | 1,967,390 | +0.21(+0.32%) |
Jun 03, 2021 | 66.97 | 66.97 | 64.77 | 65.02 | 1,793,683 | -2.29(-3.40%) |
Jun 02, 2021 | 67.52 | 67.52 | 66.90 | 67.31 | 1,186,215 | -0.27(-0.41%) |
Jun 01, 2021 | 68.09 | 68.12 | 66.93 | 67.58 | 734,710 | +0.44(+0.66%) |
May 28, 2021 | 67.52 | 67.65 | 66.81 | 67.14 | 954,612 | -0.03(-0.04%) |
May 27, 2021 | 66.64 | 67.27 | 66.59 | 67.16 | 1,602,973 | +1.08(+1.63%) |
May 26, 2021 | 65.36 | 66.21 | 65.36 | 66.09 | 723,021 | +0.76(+1.16%) |
May 25, 2021 | 65.48 | 66.28 | 65.17 | 65.33 | 793,756 | -0.02(-0.03%) |
May 24, 2021 | 66.02 | 66.02 | 65.17 | 65.35 | 752,629 | -0.09(-0.13%) |
May 21, 2021 | 65.29 | 66.19 | 65.23 | 65.44 | 3,270,969 | +0.32(+0.49%) |
May 20, 2021 | 65.03 | 65.35 | 64.60 | 65.11 | 645,457 | +0.29(+0.45%) |
May 19, 2021 | 64.55 | 64.94 | 63.64 | 64.82 | 867,508 | -0.24(-0.36%) |
May 18, 2021 | 67.11 | 67.24 | 65.00 | 65.06 | 923,059 | -1.89(-2.82%) |
May 17, 2021 | 67.83 | 68.24 | 66.40 | 66.95 | 1,037,304 | -0.85(-1.25%) |
May 14, 2021 | 67.23 | 68.08 | 66.89 | 67.80 | 771,150 | +0.67(+1.00%) |
May 13, 2021 | 64.85 | 67.65 | 64.67 | 67.13 | 848,701 | +2.43(+3.75%) |
May 12, 2021 | 66.83 | 66.98 | 64.61 | 64.70 | 1,568,915 | -2.25(-3.36%) |
May 11, 2021 | 67.42 | 67.63 | 66.70 | 66.95 | 944,159 | -1.30(-1.91%) |
May 10, 2021 | 67.39 | 69.01 | 67.31 | 68.25 | 946,863 | +1.06(+1.57%) |
May 07, 2021 | 66.97 | 67.77 | 66.32 | 67.19 | 898,522 | -0.20(-0.29%) |
May 06, 2021 | 67.59 | 67.59 | 66.78 | 67.39 | 768,045 | +0.11(+0.17%) |
May 05, 2021 | 67.44 | 68.01 | 66.29 | 67.28 | 1,252,883 | -0.29(-0.43%) |
May 04, 2021 | 65.94 | 67.61 | 65.67 | 67.57 | 1,102,552 | +1.17(+1.76%) |