Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.90 | 68.05 | 67.61 | 67.79 | 18,052 | -0.36(-0.53%) |
Jul 29, 2021 | 68.01 | 68.26 | 68.01 | 68.15 | 84,901 | +0.42(+0.62%) |
Jul 28, 2021 | 67.48 | 67.83 | 67.30 | 67.73 | 38,104 | +0.39(+0.58%) |
Jul 27, 2021 | 67.26 | 67.35 | 67.04 | 67.33 | 39,887 | -0.22(-0.33%) |
Jul 26, 2021 | 67.25 | 67.56 | 67.25 | 67.55 | 16,791 | +0.37(+0.55%) |
Jul 23, 2021 | 67.24 | 67.29 | 67.06 | 67.18 | 21,193 | +0.38(+0.57%) |
Jul 22, 2021 | 66.99 | 66.99 | 66.60 | 66.80 | 23,107 | -0.01(-0.01%) |
Jul 21, 2021 | 66.16 | 66.81 | 66.16 | 66.81 | 29,325 | +1.01(+1.54%) |
Jul 20, 2021 | 65.13 | 65.86 | 64.97 | 65.80 | 48,936 | +0.55(+0.84%) |
Jul 19, 2021 | 65.48 | 65.53 | 64.88 | 65.26 | 50,566 | -1.35(-2.03%) |
Jul 16, 2021 | 67.10 | 67.10 | 66.51 | 66.61 | 20,278 | -0.50(-0.75%) |
Jul 15, 2021 | 67.12 | 67.25 | 66.90 | 67.11 | 41,963 | -0.44(-0.65%) |
Jul 14, 2021 | 67.74 | 67.77 | 67.45 | 67.55 | 63,551 | +0.26(+0.39%) |
Jul 13, 2021 | 67.54 | 67.64 | 67.19 | 67.29 | 78,771 | -0.31(-0.46%) |
Jul 12, 2021 | 67.36 | 67.65 | 67.35 | 67.60 | 26,718 | +0.19(+0.29%) |
Jul 09, 2021 | 67.05 | 67.48 | 67.05 | 67.40 | 33,553 | +1.07(+1.61%) |
Jul 08, 2021 | 66.22 | 66.45 | 66.00 | 66.34 | 48,685 | -0.91(-1.35%) |
Jul 07, 2021 | 67.16 | 67.33 | 66.95 | 67.25 | 49,668 | +0.24(+0.36%) |
Jul 06, 2021 | 67.37 | 67.38 | 66.73 | 67.01 | 36,821 | -0.33(-0.49%) |
Jul 02, 2021 | 67.21 | 67.39 | 67.03 | 67.34 | 30,371 | +0.50(+0.75%) |
Jul 01, 2021 | 66.84 | 66.86 | 66.64 | 66.84 | 57,664 | -0.03(-0.04%) |
Jun 30, 2021 | 66.58 | 66.88 | 66.56 | 66.87 | 84,200 | -0.10(-0.15%) |
Jun 29, 2021 | 66.96 | 66.97 | 66.75 | 66.97 | 89,254 | +0.04(+0.07%) |
Jun 28, 2021 | 67.18 | 67.18 | 66.79 | 66.92 | 47,040 | -0.23(-0.35%) |
Jun 25, 2021 | 67.13 | 67.25 | 67.00 | 67.15 | 48,959 | +0.36(+0.54%) |
Jun 24, 2021 | 66.67 | 66.87 | 66.62 | 66.80 | 41,740 | +0.52(+0.79%) |
Jun 23, 2021 | 66.55 | 66.62 | 66.27 | 66.27 | 20,869 | -0.27(-0.41%) |
Jun 22, 2021 | 66.19 | 66.70 | 66.15 | 66.55 | 35,249 | -0.01(-0.01%) |
Jun 21, 2021 | 65.95 | 66.58 | 65.82 | 66.55 | 47,995 | +0.77(+1.17%) |
Jun 18, 2021 | 66.06 | 66.06 | 65.69 | 65.79 | 22,736 | -1.06(-1.58%) |
Jun 17, 2021 | 67.04 | 67.13 | 66.46 | 66.85 | 58,973 | -0.58(-0.86%) |
Jun 16, 2021 | 67.94 | 68.08 | 67.27 | 67.43 | 34,003 | -0.59(-0.87%) |
Jun 15, 2021 | 68.18 | 68.18 | 67.90 | 68.02 | 52,251 | -0.40(-0.58%) |
Jun 14, 2021 | 68.31 | 68.42 | 68.14 | 68.42 | 37,262 | +0.06(+0.09%) |
Jun 11, 2021 | 68.33 | 68.35 | 68.07 | 68.35 | 46,012 | +0.04(+0.06%) |
Jun 10, 2021 | 68.23 | 68.46 | 68.23 | 68.31 | 29,045 | +0.11(+0.17%) |
Jun 09, 2021 | 68.36 | 68.39 | 68.15 | 68.20 | 30,873 | -0.37(-0.54%) |
Jun 08, 2021 | 68.55 | 68.63 | 68.29 | 68.57 | 85,652 | -0.06(-0.09%) |
Jun 07, 2021 | 68.58 | 68.64 | 68.42 | 68.63 | 39,558 | +0.12(+0.18%) |
Jun 04, 2021 | 68.34 | 68.58 | 68.32 | 68.50 | 41,621 | +0.79(+1.17%) |
Jun 03, 2021 | 67.78 | 67.78 | 67.53 | 67.71 | 30,977 | -0.45(-0.66%) |
Jun 02, 2021 | 68.03 | 68.21 | 67.99 | 68.16 | 40,849 | +0.14(+0.21%) |
Jun 01, 2021 | 68.05 | 68.23 | 67.96 | 68.02 | 150,078 | +0.44(+0.65%) |
May 28, 2021 | 67.46 | 67.76 | 67.46 | 67.58 | 51,170 | +0.04(+0.07%) |
May 27, 2021 | 67.43 | 67.58 | 67.37 | 67.53 | 35,379 | +0.24(+0.35%) |
May 26, 2021 | 67.20 | 67.41 | 67.14 | 67.30 | 30,038 | -0.14(-0.21%) |
May 25, 2021 | 67.62 | 67.62 | 67.33 | 67.44 | 22,785 | -0.16(-0.24%) |
May 24, 2021 | 67.51 | 67.74 | 67.44 | 67.60 | 40,799 | +0.34(+0.50%) |
May 21, 2021 | 67.37 | 67.37 | 67.02 | 67.26 | 34,567 | -0.07(-0.10%) |
May 20, 2021 | 67.03 | 67.45 | 66.95 | 67.33 | 55,529 | +0.76(+1.14%) |
May 19, 2021 | 66.31 | 66.77 | 66.15 | 66.57 | 37,770 | -0.39(-0.58%) |
May 18, 2021 | 67.17 | 67.27 | 66.88 | 66.96 | 40,874 | +0.26(+0.40%) |
May 17, 2021 | 66.43 | 66.70 | 66.37 | 66.70 | 27,818 | -0.11(-0.17%) |
May 14, 2021 | 66.25 | 66.81 | 66.25 | 66.81 | 28,489 | +0.88(+1.34%) |
May 13, 2021 | 65.51 | 66.03 | 65.42 | 65.93 | 32,038 | +0.42(+0.64%) |
May 12, 2021 | 66.14 | 66.26 | 65.30 | 65.51 | 43,234 | -1.33(-1.99%) |
May 11, 2021 | 66.47 | 66.95 | 66.47 | 66.85 | 33,167 | -0.77(-1.14%) |
May 10, 2021 | 68.04 | 68.12 | 67.55 | 67.61 | 34,560 | -0.03(-0.04%) |
May 07, 2021 | 67.08 | 67.74 | 66.95 | 67.64 | 29,310 | +0.92(+1.38%) |
May 06, 2021 | 66.41 | 66.77 | 66.15 | 66.72 | 73,265 | +0.33(+0.50%) |
May 05, 2021 | 66.23 | 66.48 | 66.10 | 66.39 | 24,176 | +0.69(+1.05%) |
May 04, 2021 | 66.08 | 66.16 | 65.40 | 65.70 | 148,948 | -0.80(-1.21%) |