Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.09 | 72.75 | 70.63 | 72.39 | 498,178 | +1.30(+1.83%) |
Jul 29, 2021 | 71.40 | 71.95 | 68.50 | 71.09 | 417,175 | +0.28(+0.40%) |
Jul 28, 2021 | 71.01 | 71.32 | 66.66 | 70.81 | 1,222,394 | -0.39(-0.55%) |
Jul 27, 2021 | 69.11 | 72.31 | 68.54 | 71.20 | 845,526 | +1.73(+2.49%) |
Jul 26, 2021 | 68.54 | 69.82 | 68.11 | 69.47 | 627,407 | +0.97(+1.42%) |
Jul 23, 2021 | 67.65 | 68.57 | 66.99 | 68.50 | 223,518 | +1.35(+2.01%) |
Jul 22, 2021 | 67.96 | 68.61 | 66.83 | 67.15 | 145,569 | -0.99(-1.45%) |
Jul 21, 2021 | 67.97 | 68.68 | 67.58 | 68.14 | 253,491 | +0.69(+1.02%) |
Jul 20, 2021 | 65.27 | 67.85 | 64.68 | 67.45 | 405,182 | +2.48(+3.82%) |
Jul 19, 2021 | 66.48 | 66.57 | 64.58 | 64.97 | 271,311 | -2.25(-3.35%) |
Jul 16, 2021 | 66.58 | 67.38 | 66.21 | 67.22 | 214,679 | +0.66(+0.99%) |
Jul 15, 2021 | 67.79 | 67.79 | 66.01 | 66.56 | 360,986 | -1.20(-1.77%) |
Jul 14, 2021 | 68.06 | 68.74 | 67.35 | 67.76 | 268,919 | -0.07(-0.10%) |
Jul 13, 2021 | 68.86 | 68.86 | 67.41 | 67.83 | 207,583 | -1.07(-1.55%) |
Jul 12, 2021 | 68.09 | 69.06 | 67.70 | 68.90 | 177,590 | +0.46(+0.67%) |
Jul 09, 2021 | 68.79 | 69.16 | 68.10 | 68.44 | 259,866 | +0.12(+0.18%) |
Jul 08, 2021 | 68.05 | 68.47 | 67.00 | 68.32 | 342,918 | -0.17(-0.25%) |
Jul 07, 2021 | 69.08 | 69.31 | 68.11 | 68.49 | 274,188 | -0.47(-0.68%) |
Jul 06, 2021 | 69.65 | 69.70 | 67.75 | 68.96 | 292,682 | -0.94(-1.34%) |
Jul 02, 2021 | 69.02 | 70.10 | 68.92 | 69.90 | 429,916 | +0.77(+1.11%) |
Jul 01, 2021 | 68.50 | 69.72 | 68.20 | 69.13 | 403,634 | +0.89(+1.30%) |
Jun 30, 2021 | 68.78 | 69.21 | 68.03 | 68.24 | 314,050 | -0.28(-0.41%) |
Jun 29, 2021 | 68.85 | 69.14 | 68.10 | 68.52 | 222,771 | +0.00(+0.00%) |
Jun 28, 2021 | 70.32 | 70.32 | 67.91 | 68.52 | 205,423 | -1.52(-2.17%) |
Jun 25, 2021 | 67.71 | 70.47 | 67.54 | 70.04 | 621,751 | +2.59(+3.84%) |
Jun 24, 2021 | 70.79 | 70.79 | 67.27 | 67.45 | 738,585 | -3.46(-4.88%) |
Jun 23, 2021 | 70.30 | 71.25 | 70.11 | 70.91 | 279,715 | +0.48(+0.68%) |
Jun 22, 2021 | 68.28 | 70.69 | 68.28 | 70.43 | 272,238 | +0.47(+0.67%) |
Jun 21, 2021 | 68.81 | 70.59 | 68.45 | 69.96 | 397,595 | +1.24(+1.80%) |
Jun 18, 2021 | 68.97 | 69.86 | 68.13 | 68.72 | 797,564 | -0.74(-1.07%) |
Jun 17, 2021 | 69.12 | 70.00 | 69.10 | 69.46 | 204,815 | +0.01(+0.01%) |
Jun 16, 2021 | 69.55 | 69.74 | 69.05 | 69.45 | 228,273 | +0.00(+0.00%) |
Jun 15, 2021 | 69.86 | 70.07 | 69.26 | 69.45 | 210,165 | -0.15(-0.22%) |
Jun 14, 2021 | 70.45 | 70.84 | 69.36 | 69.60 | 191,936 | -0.82(-1.16%) |
Jun 11, 2021 | 69.91 | 70.56 | 69.50 | 70.42 | 148,127 | +0.64(+0.92%) |
Jun 10, 2021 | 69.02 | 70.19 | 68.06 | 69.78 | 315,529 | +1.01(+1.47%) |
Jun 09, 2021 | 68.86 | 69.21 | 68.61 | 68.77 | 199,960 | -0.06(-0.09%) |
Jun 08, 2021 | 67.22 | 68.93 | 66.68 | 68.83 | 574,894 | +1.49(+2.21%) |
Jun 07, 2021 | 67.76 | 68.68 | 67.28 | 67.34 | 242,703 | -0.22(-0.33%) |
Jun 04, 2021 | 67.75 | 69.31 | 67.48 | 67.56 | 275,504 | +0.17(+0.25%) |
Jun 03, 2021 | 66.75 | 67.64 | 65.93 | 67.39 | 327,067 | +0.60(+0.90%) |
Jun 02, 2021 | 68.27 | 69.88 | 66.53 | 66.79 | 397,753 | -1.58(-2.31%) |
Jun 01, 2021 | 69.69 | 70.17 | 68.23 | 68.37 | 303,542 | -0.68(-0.98%) |
May 28, 2021 | 69.12 | 69.81 | 68.97 | 69.05 | 237,655 | +0.09(+0.13%) |
May 27, 2021 | 69.16 | 69.75 | 68.96 | 68.96 | 312,824 | -0.26(-0.38%) |
May 26, 2021 | 69.85 | 70.24 | 68.59 | 69.22 | 296,988 | -0.83(-1.18%) |
May 25, 2021 | 70.13 | 70.71 | 69.19 | 70.05 | 331,900 | -0.06(-0.09%) |
May 24, 2021 | 70.93 | 71.63 | 69.75 | 70.11 | 465,442 | -0.18(-0.26%) |
May 21, 2021 | 70.72 | 71.90 | 69.38 | 70.29 | 1,076,871 | -0.66(-0.93%) |
May 20, 2021 | 71.34 | 71.96 | 69.71 | 70.95 | 523,418 | -0.56(-0.78%) |
May 19, 2021 | 70.70 | 71.76 | 69.69 | 71.51 | 172,293 | -0.08(-0.11%) |
May 18, 2021 | 71.55 | 72.30 | 71.41 | 71.59 | 309,166 | -0.21(-0.29%) |
May 17, 2021 | 70.68 | 71.89 | 70.40 | 71.80 | 399,114 | +1.01(+1.43%) |
May 14, 2021 | 70.90 | 71.64 | 70.60 | 70.79 | 267,418 | +0.14(+0.20%) |
May 13, 2021 | 70.02 | 71.24 | 69.95 | 70.65 | 336,464 | +0.73(+1.04%) |
May 12, 2021 | 70.54 | 71.08 | 69.81 | 69.92 | 399,065 | -1.21(-1.70%) |
May 11, 2021 | 72.92 | 73.73 | 70.98 | 71.13 | 357,492 | -2.55(-3.46%) |
May 10, 2021 | 74.42 | 75.06 | 73.59 | 73.68 | 362,470 | -0.54(-0.73%) |
May 07, 2021 | 73.77 | 74.48 | 71.10 | 74.22 | 162,217 | +0.70(+0.95%) |
May 06, 2021 | 73.59 | 74.54 | 72.00 | 73.52 | 292,312 | -0.13(-0.18%) |
May 05, 2021 | 74.22 | 74.30 | 72.97 | 73.65 | 170,529 | -0.30(-0.41%) |
May 04, 2021 | 73.74 | 74.17 | 72.90 | 73.95 | 331,093 | -0.11(-0.15%) |