Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.98 | 67.04 | 66.53 | 66.69 | 71,603 | -0.33(-0.49%) |
Jul 29, 2021 | 67.01 | 67.20 | 66.98 | 67.03 | 15,651 | +0.41(+0.61%) |
Jul 28, 2021 | 66.25 | 66.64 | 66.11 | 66.62 | 29,544 | +0.49(+0.73%) |
Jul 27, 2021 | 65.99 | 66.20 | 65.75 | 66.13 | 178,976 | -0.10(-0.16%) |
Jul 26, 2021 | 65.83 | 66.26 | 65.83 | 66.24 | 12,248 | +0.72(+1.09%) |
Jul 23, 2021 | 65.60 | 65.80 | 65.52 | 65.52 | 22,040 | +0.30(+0.46%) |
Jul 22, 2021 | 65.40 | 65.40 | 65.08 | 65.22 | 11,610 | +0.51(+0.78%) |
Jul 21, 2021 | 64.10 | 64.80 | 64.06 | 64.71 | 27,525 | +1.44(+2.27%) |
Jul 20, 2021 | 62.65 | 63.40 | 62.57 | 63.27 | 30,636 | +0.45(+0.72%) |
Jul 19, 2021 | 63.01 | 63.06 | 62.53 | 62.82 | 126,433 | -1.56(-2.42%) |
Jul 16, 2021 | 64.86 | 64.86 | 64.25 | 64.38 | 39,221 | -0.36(-0.55%) |
Jul 15, 2021 | 64.91 | 65.10 | 64.45 | 64.73 | 14,057 | -0.81(-1.23%) |
Jul 14, 2021 | 65.75 | 65.80 | 65.48 | 65.54 | 18,239 | -0.04(-0.06%) |
Jul 13, 2021 | 65.69 | 65.94 | 65.56 | 65.58 | 60,347 | -0.39(-0.59%) |
Jul 12, 2021 | 65.91 | 66.12 | 65.63 | 65.98 | 163,326 | +0.20(+0.30%) |
Jul 09, 2021 | 65.41 | 65.85 | 65.34 | 65.78 | 34,702 | +1.03(+1.59%) |
Jul 08, 2021 | 64.73 | 64.94 | 64.52 | 64.75 | 22,814 | -0.93(-1.42%) |
Jul 07, 2021 | 65.67 | 65.83 | 65.31 | 65.68 | 42,439 | +0.22(+0.34%) |
Jul 06, 2021 | 65.88 | 65.88 | 65.28 | 65.46 | 32,117 | +0.00(+0.00%) |
Jul 02, 2021 | 65.15 | 65.59 | 65.07 | 65.45 | 64,513 | +0.46(+0.70%) |
Jul 01, 2021 | 64.98 | 65.00 | 64.80 | 65.00 | 25,883 | +0.49(+0.76%) |
Jun 30, 2021 | 64.39 | 64.71 | 64.20 | 64.51 | 39,256 | -0.44(-0.67%) |
Jun 29, 2021 | 65.09 | 65.19 | 64.82 | 64.94 | 96,201 | -0.09(-0.14%) |
Jun 28, 2021 | 65.33 | 65.33 | 64.73 | 65.04 | 29,684 | -0.41(-0.62%) |
Jun 25, 2021 | 65.40 | 65.51 | 65.32 | 65.45 | 57,810 | +0.37(+0.56%) |
Jun 24, 2021 | 65.06 | 65.24 | 64.92 | 65.08 | 175,004 | +0.31(+0.48%) |
Jun 23, 2021 | 65.07 | 65.17 | 64.75 | 64.77 | 15,254 | -0.26(-0.41%) |
Jun 22, 2021 | 64.68 | 65.22 | 64.51 | 65.03 | 48,262 | +0.09(+0.14%) |
Jun 21, 2021 | 64.19 | 64.94 | 64.19 | 64.94 | 14,734 | +0.72(+1.12%) |
Jun 18, 2021 | 64.40 | 64.45 | 64.01 | 64.22 | 22,262 | -1.18(-1.80%) |
Jun 17, 2021 | 65.50 | 65.86 | 65.05 | 65.39 | 40,342 | -0.90(-1.35%) |
Jun 16, 2021 | 66.73 | 66.97 | 66.01 | 66.29 | 33,949 | -0.57(-0.85%) |
Jun 15, 2021 | 67.11 | 67.11 | 66.77 | 66.86 | 27,855 | -0.59(-0.88%) |
Jun 14, 2021 | 67.32 | 67.45 | 67.07 | 67.45 | 14,062 | +0.27(+0.41%) |
Jun 11, 2021 | 66.97 | 67.18 | 66.97 | 67.18 | 76,745 | +0.23(+0.34%) |
Jun 10, 2021 | 66.97 | 67.18 | 66.87 | 66.95 | 800,548 | -0.22(-0.32%) |
Jun 09, 2021 | 67.39 | 67.41 | 67.12 | 67.17 | 1,541,249 | -0.31(-0.47%) |
Jun 08, 2021 | 67.54 | 67.61 | 67.41 | 67.48 | 8,897 | +0.01(+0.02%) |
Jun 07, 2021 | 67.41 | 67.59 | 67.31 | 67.47 | 9,754 | +0.10(+0.16%) |
Jun 04, 2021 | 67.22 | 67.44 | 67.22 | 67.37 | 8,902 | +0.74(+1.11%) |
Jun 03, 2021 | 66.84 | 66.84 | 66.60 | 66.63 | 11,048 | -0.63(-0.94%) |
Jun 02, 2021 | 67.11 | 67.41 | 67.11 | 67.26 | 9,710 | -0.08(-0.12%) |
Jun 01, 2021 | 67.44 | 67.50 | 67.34 | 67.35 | 11,916 | +0.67(+1.01%) |
May 28, 2021 | 66.47 | 66.82 | 66.47 | 66.67 | 22,958 | +0.25(+0.37%) |
May 27, 2021 | 66.31 | 66.49 | 66.21 | 66.42 | 5,172 | +0.28(+0.43%) |
May 26, 2021 | 66.06 | 66.18 | 65.87 | 66.14 | 4,204 | +0.10(+0.15%) |
May 25, 2021 | 66.16 | 66.29 | 65.98 | 66.04 | 8,452 | -0.00(-0.00%) |
May 24, 2021 | 65.71 | 66.11 | 65.71 | 66.04 | 21,004 | +0.50(+0.76%) |
May 21, 2021 | 65.59 | 65.66 | 65.31 | 65.54 | 8,671 | -0.12(-0.19%) |
May 20, 2021 | 65.18 | 65.74 | 65.18 | 65.67 | 9,407 | +0.91(+1.41%) |
May 19, 2021 | 64.32 | 65.02 | 64.23 | 64.75 | 9,357 | -0.70(-1.06%) |
May 18, 2021 | 65.51 | 65.54 | 65.36 | 65.45 | 3,656 | +0.50(+0.76%) |
May 17, 2021 | 64.80 | 64.97 | 64.60 | 64.95 | 8,902 | +0.07(+0.11%) |
May 14, 2021 | 64.28 | 64.88 | 64.28 | 64.88 | 12,002 | +0.83(+1.29%) |
May 13, 2021 | 63.37 | 64.05 | 63.37 | 64.05 | 15,379 | +0.53(+0.84%) |
May 12, 2021 | 63.93 | 64.25 | 63.30 | 63.52 | 10,822 | -1.13(-1.75%) |
May 11, 2021 | 64.04 | 64.65 | 64.04 | 64.65 | 8,228 | -0.66(-1.01%) |
May 10, 2021 | 65.88 | 65.96 | 65.31 | 65.31 | 7,922 | -0.51(-0.77%) |
May 07, 2021 | 64.96 | 65.84 | 64.94 | 65.82 | 64,313 | +1.38(+2.14%) |
May 06, 2021 | 64.10 | 64.45 | 64.10 | 64.45 | 4,020 | +0.22(+0.34%) |
May 05, 2021 | 64.15 | 64.33 | 63.93 | 64.23 | 11,447 | +0.64(+1.01%) |
May 04, 2021 | 63.92 | 64.13 | 63.39 | 63.58 | 5,789 | -1.44(-2.22%) |