Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.50 | 67.87 | 62.97 | 65.77 | 306,447 | +0.30(+0.46%) |
Jul 29, 2021 | 64.20 | 65.90 | 63.30 | 65.47 | 281,657 | +1.93(+3.04%) |
Jul 28, 2021 | 63.87 | 64.52 | 62.34 | 63.54 | 122,645 | -0.17(-0.27%) |
Jul 27, 2021 | 63.97 | 63.97 | 62.88 | 63.71 | 131,972 | -0.82(-1.26%) |
Jul 26, 2021 | 64.89 | 65.32 | 63.92 | 64.52 | 143,087 | -0.30(-0.46%) |
Jul 23, 2021 | 63.68 | 64.88 | 63.11 | 64.82 | 133,572 | +1.25(+1.97%) |
Jul 22, 2021 | 63.58 | 64.06 | 62.73 | 63.57 | 123,881 | +0.15(+0.24%) |
Jul 21, 2021 | 63.86 | 64.62 | 63.13 | 63.42 | 156,856 | -0.36(-0.56%) |
Jul 20, 2021 | 63.20 | 65.02 | 62.80 | 63.78 | 193,747 | +0.88(+1.41%) |
Jul 19, 2021 | 63.24 | 63.52 | 62.20 | 62.89 | 230,873 | -1.28(-2.00%) |
Jul 16, 2021 | 66.87 | 67.13 | 64.02 | 64.18 | 288,603 | -2.55(-3.81%) |
Jul 15, 2021 | 66.04 | 67.27 | 65.99 | 66.72 | 141,417 | +0.22(+0.33%) |
Jul 14, 2021 | 66.14 | 66.91 | 66.04 | 66.50 | 88,095 | +0.45(+0.68%) |
Jul 13, 2021 | 66.65 | 67.20 | 65.97 | 66.05 | 119,166 | -0.77(-1.15%) |
Jul 12, 2021 | 66.25 | 66.91 | 65.83 | 66.82 | 107,855 | +0.09(+0.13%) |
Jul 09, 2021 | 66.77 | 66.92 | 65.80 | 66.73 | 98,042 | +1.24(+1.90%) |
Jul 08, 2021 | 66.30 | 66.43 | 64.96 | 65.49 | 190,702 | -1.98(-2.93%) |
Jul 07, 2021 | 66.45 | 67.81 | 66.27 | 67.47 | 168,666 | +0.77(+1.15%) |
Jul 06, 2021 | 68.56 | 68.56 | 66.06 | 66.70 | 203,588 | -0.98(-1.45%) |
Jul 02, 2021 | 68.23 | 68.56 | 67.08 | 67.69 | 237,638 | -0.66(-0.96%) |
Jul 01, 2021 | 66.19 | 68.37 | 65.60 | 68.34 | 291,079 | +2.74(+4.18%) |
Jun 30, 2021 | 65.64 | 66.17 | 65.46 | 65.60 | 139,431 | -0.37(-0.56%) |
Jun 29, 2021 | 66.15 | 66.74 | 65.34 | 65.97 | 86,730 | +0.02(+0.03%) |
Jun 28, 2021 | 66.38 | 67.13 | 65.24 | 65.95 | 184,827 | -0.01(-0.02%) |
Jun 25, 2021 | 66.15 | 66.80 | 65.55 | 65.96 | 403,836 | +0.02(+0.03%) |
Jun 24, 2021 | 66.33 | 66.41 | 65.34 | 65.94 | 107,860 | -0.01(-0.02%) |
Jun 23, 2021 | 66.94 | 67.53 | 65.77 | 65.95 | 201,367 | -1.09(-1.63%) |
Jun 22, 2021 | 67.06 | 67.17 | 65.40 | 67.04 | 167,777 | +1.21(+1.84%) |
Jun 21, 2021 | 64.51 | 66.00 | 64.50 | 65.83 | 175,878 | +1.92(+3.00%) |
Jun 18, 2021 | 64.29 | 64.56 | 63.18 | 63.91 | 474,629 | -1.16(-1.79%) |
Jun 17, 2021 | 67.13 | 68.01 | 64.61 | 65.07 | 180,381 | -2.18(-3.24%) |
Jun 16, 2021 | 67.76 | 68.81 | 66.64 | 67.25 | 264,283 | -0.55(-0.81%) |
Jun 15, 2021 | 66.98 | 68.13 | 66.44 | 67.79 | 199,227 | +0.79(+1.17%) |
Jun 14, 2021 | 66.61 | 72.58 | 66.53 | 67.01 | 531,758 | +1.08(+1.64%) |
Jun 11, 2021 | 65.28 | 66.06 | 64.60 | 65.93 | 579,657 | +1.09(+1.69%) |
Jun 10, 2021 | 65.75 | 67.30 | 64.61 | 64.83 | 214,482 | -0.54(-0.82%) |
Jun 09, 2021 | 66.37 | 67.06 | 65.11 | 65.37 | 210,659 | -1.14(-1.72%) |
Jun 08, 2021 | 66.75 | 67.35 | 66.15 | 66.51 | 203,968 | -0.31(-0.46%) |
Jun 07, 2021 | 67.00 | 67.69 | 66.12 | 66.82 | 215,462 | +0.07(+0.10%) |
Jun 04, 2021 | 68.43 | 69.45 | 66.04 | 66.75 | 176,574 | -1.54(-2.26%) |
Jun 03, 2021 | 68.44 | 68.56 | 67.14 | 68.29 | 169,118 | -0.09(-0.13%) |
Jun 02, 2021 | 70.75 | 70.90 | 68.07 | 68.38 | 184,335 | -1.98(-2.81%) |
Jun 01, 2021 | 69.64 | 70.58 | 68.86 | 70.36 | 152,129 | +0.95(+1.38%) |
May 28, 2021 | 69.93 | 69.93 | 68.70 | 69.41 | 99,101 | +0.13(+0.19%) |
May 27, 2021 | 69.30 | 69.85 | 69.18 | 69.28 | 135,391 | +0.42(+0.61%) |
May 26, 2021 | 68.08 | 68.93 | 67.76 | 68.86 | 158,833 | +0.78(+1.14%) |
May 25, 2021 | 69.63 | 69.79 | 68.08 | 68.08 | 122,315 | -1.62(-2.32%) |
May 24, 2021 | 69.58 | 70.31 | 68.66 | 69.70 | 93,991 | +0.52(+0.75%) |
May 21, 2021 | 69.89 | 70.38 | 68.80 | 69.19 | 211,235 | -0.14(-0.20%) |
May 20, 2021 | 69.52 | 69.99 | 68.53 | 69.33 | 208,876 | -0.36(-0.51%) |
May 19, 2021 | 71.70 | 72.45 | 69.29 | 69.68 | 221,195 | -2.74(-3.79%) |
May 18, 2021 | 74.04 | 74.50 | 72.34 | 72.43 | 544,398 | -1.58(-2.14%) |
May 17, 2021 | 73.77 | 74.52 | 72.81 | 74.01 | 189,102 | +0.22(+0.30%) |
May 14, 2021 | 72.30 | 73.79 | 71.82 | 73.79 | 230,043 | +1.56(+2.16%) |
May 13, 2021 | 69.89 | 72.29 | 69.89 | 72.23 | 153,946 | +2.26(+3.23%) |
May 12, 2021 | 71.45 | 71.92 | 69.82 | 69.97 | 218,783 | -1.56(-2.18%) |
May 11, 2021 | 71.47 | 73.10 | 70.58 | 71.53 | 208,121 | -1.45(-1.99%) |
May 10, 2021 | 72.90 | 74.47 | 72.58 | 72.98 | 234,929 | +0.58(+0.80%) |
May 07, 2021 | 69.58 | 72.58 | 69.00 | 72.41 | 307,175 | +3.09(+4.46%) |
May 06, 2021 | 73.53 | 73.53 | 68.09 | 69.32 | 331,854 | -0.40(-0.57%) |
May 05, 2021 | 68.70 | 69.83 | 67.71 | 69.71 | 317,074 | +1.48(+2.17%) |
May 04, 2021 | 67.38 | 68.66 | 66.42 | 68.23 | 232,338 | +0.95(+1.42%) |