Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.37 | 63.81 | 61.73 | 61.88 | 291,065 | -1.39(-2.20%) |
Jul 29, 2021 | 63.03 | 63.94 | 62.53 | 63.27 | 109,290 | +0.77(+1.24%) |
Jul 28, 2021 | 62.34 | 63.03 | 61.58 | 62.49 | 109,920 | +0.02(+0.03%) |
Jul 27, 2021 | 63.10 | 63.10 | 61.25 | 62.48 | 176,473 | -0.89(-1.41%) |
Jul 26, 2021 | 63.56 | 64.66 | 63.10 | 63.37 | 122,885 | -0.17(-0.26%) |
Jul 23, 2021 | 63.28 | 63.70 | 62.72 | 63.53 | 110,719 | +0.62(+0.98%) |
Jul 22, 2021 | 64.21 | 64.31 | 61.99 | 62.92 | 174,635 | -1.16(-1.81%) |
Jul 21, 2021 | 65.04 | 65.20 | 63.70 | 64.07 | 148,100 | -0.19(-0.30%) |
Jul 20, 2021 | 64.63 | 65.47 | 63.82 | 64.27 | 193,263 | -0.07(-0.10%) |
Jul 19, 2021 | 63.08 | 64.65 | 63.08 | 64.33 | 172,812 | -0.14(-0.22%) |
Jul 16, 2021 | 65.22 | 65.47 | 64.17 | 64.47 | 150,386 | -0.97(-1.48%) |
Jul 15, 2021 | 65.84 | 66.65 | 64.72 | 65.44 | 123,293 | -0.41(-0.62%) |
Jul 14, 2021 | 66.94 | 67.40 | 65.81 | 65.85 | 146,631 | -1.08(-1.62%) |
Jul 13, 2021 | 67.87 | 67.98 | 66.46 | 66.93 | 191,327 | -0.92(-1.36%) |
Jul 12, 2021 | 66.98 | 68.16 | 66.21 | 67.85 | 292,309 | -0.18(-0.27%) |
Jul 09, 2021 | 68.20 | 68.53 | 66.38 | 68.04 | 244,057 | +0.50(+0.74%) |
Jul 08, 2021 | 67.61 | 68.83 | 66.82 | 67.54 | 194,420 | -0.80(-1.17%) |
Jul 07, 2021 | 68.47 | 69.30 | 67.78 | 68.34 | 160,533 | -0.54(-0.79%) |
Jul 06, 2021 | 69.48 | 69.57 | 67.49 | 68.88 | 284,817 | -0.54(-0.78%) |
Jul 02, 2021 | 73.80 | 73.80 | 68.24 | 69.42 | 660,394 | -4.64(-6.27%) |
Jul 01, 2021 | 75.17 | 76.96 | 73.74 | 74.06 | 334,326 | -0.82(-1.09%) |
Jun 30, 2021 | 72.26 | 76.10 | 72.09 | 74.88 | 395,603 | +2.88(+4.00%) |
Jun 29, 2021 | 71.81 | 73.06 | 71.15 | 72.00 | 277,090 | +0.32(+0.45%) |
Jun 28, 2021 | 72.07 | 72.45 | 70.83 | 71.67 | 196,076 | -0.44(-0.61%) |
Jun 25, 2021 | 72.63 | 73.91 | 72.10 | 72.11 | 344,165 | -0.27(-0.38%) |
Jun 24, 2021 | 71.66 | 72.60 | 70.27 | 72.39 | 130,888 | +1.41(+1.98%) |
Jun 23, 2021 | 71.86 | 71.99 | 70.07 | 70.98 | 179,286 | -0.08(-0.12%) |
Jun 22, 2021 | 70.06 | 71.14 | 68.81 | 71.06 | 229,811 | +0.97(+1.39%) |
Jun 21, 2021 | 67.41 | 70.64 | 67.41 | 70.09 | 489,012 | +3.00(+4.46%) |
Jun 18, 2021 | 65.31 | 68.19 | 64.91 | 67.10 | 468,098 | +1.91(+2.92%) |
Jun 17, 2021 | 65.80 | 65.80 | 64.27 | 65.19 | 257,364 | -0.64(-0.97%) |
Jun 16, 2021 | 65.32 | 65.99 | 65.00 | 65.83 | 107,246 | +0.16(+0.24%) |
Jun 15, 2021 | 66.03 | 66.19 | 65.21 | 65.67 | 111,379 | -0.12(-0.18%) |
Jun 14, 2021 | 66.48 | 66.68 | 65.61 | 65.79 | 129,662 | -0.13(-0.20%) |
Jun 11, 2021 | 64.97 | 66.16 | 64.97 | 65.92 | 117,952 | +0.83(+1.28%) |
Jun 10, 2021 | 65.96 | 66.26 | 64.92 | 65.09 | 111,668 | -0.74(-1.13%) |
Jun 09, 2021 | 66.19 | 66.19 | 65.47 | 65.83 | 139,737 | -0.56(-0.84%) |
Jun 08, 2021 | 66.79 | 67.18 | 65.86 | 66.39 | 118,680 | -0.08(-0.13%) |
Jun 07, 2021 | 66.13 | 66.87 | 66.01 | 66.47 | 156,608 | +0.46(+0.69%) |
Jun 04, 2021 | 66.43 | 66.69 | 65.68 | 66.01 | 122,149 | -0.42(-0.63%) |
Jun 03, 2021 | 65.86 | 67.66 | 65.54 | 66.43 | 203,034 | +0.19(+0.29%) |
Jun 02, 2021 | 66.56 | 66.56 | 65.51 | 66.24 | 407,310 | -0.03(-0.05%) |
Jun 01, 2021 | 66.16 | 66.60 | 65.36 | 66.27 | 249,568 | +0.58(+0.89%) |
May 28, 2021 | 64.89 | 66.11 | 64.80 | 65.69 | 165,449 | +0.79(+1.22%) |
May 27, 2021 | 64.43 | 65.66 | 64.24 | 64.90 | 258,965 | +0.92(+1.43%) |
May 26, 2021 | 62.64 | 64.07 | 62.64 | 63.98 | 190,674 | +1.81(+2.90%) |
May 25, 2021 | 63.37 | 63.37 | 61.65 | 62.18 | 264,558 | -1.02(-1.61%) |
May 24, 2021 | 64.07 | 64.17 | 63.04 | 63.19 | 191,803 | -0.27(-0.42%) |
May 21, 2021 | 62.73 | 63.78 | 62.35 | 63.46 | 615,130 | +1.20(+1.92%) |
May 20, 2021 | 61.62 | 62.49 | 61.20 | 62.26 | 161,135 | +0.63(+1.03%) |
May 19, 2021 | 61.56 | 62.08 | 60.42 | 61.63 | 199,030 | -0.58(-0.94%) |
May 18, 2021 | 64.07 | 64.37 | 62.10 | 62.21 | 414,685 | -1.66(-2.61%) |
May 17, 2021 | 62.68 | 64.33 | 61.67 | 63.88 | 461,348 | +1.21(+1.93%) |
May 14, 2021 | 61.91 | 62.78 | 61.20 | 62.67 | 279,829 | +1.16(+1.89%) |
May 13, 2021 | 59.64 | 61.62 | 59.64 | 61.50 | 311,710 | +1.82(+3.05%) |
May 12, 2021 | 59.59 | 60.61 | 58.92 | 59.69 | 359,033 | +0.02(+0.04%) |
May 11, 2021 | 57.09 | 59.81 | 57.02 | 59.66 | 319,892 | +1.13(+1.93%) |
May 10, 2021 | 58.22 | 59.11 | 57.65 | 58.53 | 355,034 | +0.65(+1.12%) |
May 07, 2021 | 57.58 | 58.24 | 56.90 | 57.88 | 292,310 | +0.74(+1.30%) |
May 06, 2021 | 55.52 | 57.18 | 54.32 | 57.14 | 325,194 | +1.85(+3.35%) |
May 05, 2021 | 55.76 | 55.98 | 54.80 | 55.29 | 278,405 | -0.67(-1.19%) |
May 04, 2021 | 54.87 | 55.98 | 53.95 | 55.96 | 232,987 | +1.12(+2.04%) |