Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.52 | 66.35 | 65.18 | 65.50 | 3,084,034 | -1.79(-2.66%) |
Jul 29, 2021 | 67.24 | 67.93 | 66.94 | 67.29 | 4,278,628 | +1.56(+2.37%) |
Jul 28, 2021 | 64.49 | 66.04 | 64.09 | 65.73 | 3,887,975 | +2.91(+4.64%) |
Jul 27, 2021 | 63.82 | 64.77 | 61.96 | 62.82 | 4,871,917 | -2.48(-3.80%) |
Jul 26, 2021 | 64.35 | 65.38 | 64.32 | 65.30 | 2,498,181 | +2.49(+3.96%) |
Jul 23, 2021 | 62.75 | 62.92 | 61.98 | 62.81 | 2,199,268 | +0.52(+0.84%) |
Jul 22, 2021 | 62.43 | 62.57 | 61.58 | 62.29 | 1,906,826 | -0.65(-1.04%) |
Jul 21, 2021 | 62.74 | 63.28 | 62.38 | 62.94 | 2,203,555 | +1.13(+1.83%) |
Jul 20, 2021 | 60.07 | 61.83 | 59.91 | 61.81 | 3,244,658 | +0.93(+1.52%) |
Jul 19, 2021 | 60.81 | 61.16 | 60.20 | 60.88 | 3,418,446 | -1.94(-3.09%) |
Jul 16, 2021 | 63.73 | 63.89 | 62.60 | 62.83 | 4,530,075 | -2.63(-4.01%) |
Jul 15, 2021 | 64.88 | 65.82 | 64.63 | 65.45 | 1,842,320 | +0.39(+0.61%) |
Jul 14, 2021 | 65.23 | 65.52 | 64.62 | 65.06 | 2,432,749 | +0.42(+0.65%) |
Jul 13, 2021 | 64.78 | 65.16 | 64.55 | 64.64 | 1,524,675 | -0.64(-0.99%) |
Jul 12, 2021 | 64.58 | 65.49 | 64.43 | 65.28 | 1,646,195 | +0.03(+0.05%) |
Jul 09, 2021 | 63.81 | 65.44 | 63.58 | 65.25 | 2,636,475 | +2.66(+4.26%) |
Jul 08, 2021 | 61.95 | 62.95 | 61.46 | 62.59 | 3,037,607 | -1.40(-2.19%) |
Jul 07, 2021 | 63.82 | 64.30 | 63.30 | 63.99 | 3,114,243 | +1.43(+2.29%) |
Jul 06, 2021 | 63.76 | 63.81 | 62.16 | 62.56 | 2,216,191 | -0.90(-1.42%) |
Jul 02, 2021 | 63.01 | 63.59 | 62.52 | 63.46 | 1,722,102 | +0.69(+1.10%) |
Jul 01, 2021 | 63.77 | 63.89 | 62.61 | 62.77 | 2,139,260 | -0.89(-1.39%) |
Jun 30, 2021 | 63.81 | 64.16 | 63.22 | 63.66 | 1,637,924 | -0.55(-0.85%) |
Jun 29, 2021 | 64.43 | 64.66 | 63.90 | 64.21 | 1,736,976 | +0.11(+0.18%) |
Jun 28, 2021 | 64.77 | 64.87 | 63.91 | 64.09 | 1,752,556 | -0.42(-0.66%) |
Jun 25, 2021 | 64.75 | 65.08 | 64.52 | 64.52 | 1,417,724 | +0.15(+0.24%) |
Jun 24, 2021 | 64.04 | 64.63 | 63.89 | 64.37 | 1,805,758 | +0.83(+1.31%) |
Jun 23, 2021 | 64.04 | 64.27 | 63.38 | 63.53 | 2,561,684 | +0.46(+0.73%) |
Jun 22, 2021 | 62.63 | 63.24 | 62.21 | 63.07 | 1,775,506 | +0.77(+1.24%) |
Jun 21, 2021 | 61.39 | 62.61 | 61.17 | 62.30 | 2,885,006 | +0.80(+1.30%) |
Jun 18, 2021 | 62.68 | 63.05 | 61.49 | 61.50 | 6,084,190 | -1.50(-2.39%) |
Jun 17, 2021 | 63.40 | 63.77 | 62.54 | 63.00 | 4,603,690 | -1.24(-1.94%) |
Jun 16, 2021 | 64.72 | 65.33 | 64.03 | 64.25 | 2,913,939 | -1.34(-2.04%) |
Jun 15, 2021 | 65.49 | 65.75 | 64.78 | 65.58 | 2,821,435 | -0.42(-0.63%) |
Jun 14, 2021 | 66.17 | 66.41 | 65.84 | 66.00 | 2,002,253 | -0.39(-0.58%) |
Jun 11, 2021 | 66.57 | 66.90 | 66.16 | 66.39 | 1,995,879 | +0.44(+0.67%) |
Jun 10, 2021 | 65.89 | 66.24 | 65.34 | 65.95 | 2,685,546 | +0.02(+0.03%) |
Jun 09, 2021 | 66.40 | 66.49 | 65.66 | 65.92 | 2,964,200 | -1.32(-1.96%) |
Jun 08, 2021 | 67.16 | 67.56 | 66.54 | 67.24 | 2,048,843 | +0.37(+0.56%) |
Jun 07, 2021 | 67.83 | 67.90 | 66.59 | 66.87 | 3,603,479 | -1.24(-1.82%) |
Jun 04, 2021 | 67.83 | 68.18 | 67.30 | 68.11 | 3,255,798 | +0.94(+1.40%) |
Jun 03, 2021 | 67.35 | 67.38 | 66.65 | 67.17 | 3,698,228 | -1.30(-1.90%) |
Jun 02, 2021 | 68.30 | 68.83 | 67.97 | 68.46 | 3,151,916 | -0.44(-0.64%) |
Jun 01, 2021 | 68.58 | 69.12 | 68.27 | 68.90 | 5,298,903 | +2.56(+3.85%) |
May 28, 2021 | 66.10 | 66.49 | 65.85 | 66.35 | 2,451,659 | -0.24(-0.35%) |
May 27, 2021 | 66.28 | 66.66 | 65.96 | 66.58 | 3,830,312 | +2.23(+3.47%) |
May 26, 2021 | 63.77 | 64.44 | 63.33 | 64.35 | 2,442,945 | +0.55(+0.86%) |
May 25, 2021 | 64.34 | 64.56 | 63.72 | 63.81 | 3,177,527 | -1.22(-1.88%) |
May 24, 2021 | 64.71 | 65.25 | 64.32 | 65.03 | 2,079,695 | +0.03(+0.05%) |
May 21, 2021 | 65.78 | 66.07 | 64.71 | 65.00 | 2,693,716 | -0.71(-1.07%) |
May 20, 2021 | 65.45 | 65.93 | 64.84 | 65.70 | 5,349,051 | +0.30(+0.46%) |
May 19, 2021 | 66.23 | 66.57 | 64.94 | 65.40 | 4,593,628 | -2.47(-3.64%) |
May 18, 2021 | 68.88 | 68.96 | 67.80 | 67.87 | 3,034,447 | -0.90(-1.31%) |
May 17, 2021 | 67.16 | 68.81 | 67.16 | 68.78 | 3,190,801 | +1.82(+2.72%) |
May 14, 2021 | 66.89 | 67.31 | 66.21 | 66.95 | 4,286,566 | -1.36(-1.99%) |
May 13, 2021 | 68.31 | 69.43 | 67.31 | 68.31 | 5,011,472 | -2.07(-2.94%) |
May 12, 2021 | 70.97 | 71.80 | 70.10 | 70.38 | 4,016,601 | -1.44(-2.01%) |
May 11, 2021 | 69.93 | 71.93 | 69.41 | 71.83 | 5,371,395 | +0.64(+0.90%) |
May 10, 2021 | 72.27 | 72.83 | 71.07 | 71.19 | 5,710,741 | +0.49(+0.69%) |
May 07, 2021 | 69.88 | 70.84 | 69.37 | 70.70 | 4,321,791 | +1.37(+1.98%) |
May 06, 2021 | 68.71 | 69.50 | 68.31 | 69.33 | 4,463,596 | +0.74(+1.08%) |
May 05, 2021 | 68.09 | 69.03 | 67.02 | 68.59 | 4,915,804 | +2.44(+3.69%) |
May 04, 2021 | 65.83 | 66.27 | 64.96 | 66.14 | 4,154,405 | +0.16(+0.24%) |