Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.62 | 69.26 | 67.37 | 67.70 | 478,435 | -0.63(-0.92%) |
Jul 29, 2021 | 70.50 | 70.86 | 68.18 | 68.33 | 304,462 | -1.79(-2.55%) |
Jul 28, 2021 | 67.47 | 71.22 | 67.47 | 70.12 | 697,998 | +3.10(+4.63%) |
Jul 27, 2021 | 67.84 | 67.89 | 65.29 | 67.02 | 576,580 | -1.22(-1.79%) |
Jul 26, 2021 | 69.21 | 70.00 | 67.23 | 68.24 | 325,573 | -1.64(-2.35%) |
Jul 23, 2021 | 70.11 | 70.56 | 68.03 | 69.88 | 278,593 | -0.20(-0.29%) |
Jul 22, 2021 | 71.16 | 71.89 | 69.21 | 70.08 | 382,215 | -1.18(-1.66%) |
Jul 21, 2021 | 69.93 | 71.35 | 68.95 | 71.26 | 285,229 | +1.61(+2.31%) |
Jul 20, 2021 | 68.76 | 70.23 | 67.37 | 69.65 | 463,373 | +1.09(+1.59%) |
Jul 19, 2021 | 65.50 | 69.60 | 65.33 | 68.56 | 568,537 | +1.38(+2.05%) |
Jul 16, 2021 | 67.93 | 68.38 | 65.50 | 67.18 | 409,484 | -0.28(-0.42%) |
Jul 15, 2021 | 66.69 | 67.59 | 65.20 | 67.46 | 645,704 | +0.18(+0.27%) |
Jul 14, 2021 | 69.92 | 70.01 | 66.95 | 67.28 | 898,900 | -1.91(-2.76%) |
Jul 13, 2021 | 73.06 | 73.80 | 69.10 | 69.19 | 950,288 | -4.88(-6.59%) |
Jul 12, 2021 | 76.28 | 76.81 | 73.74 | 74.07 | 323,588 | -2.11(-2.77%) |
Jul 09, 2021 | 74.76 | 76.20 | 74.41 | 76.18 | 181,879 | +0.71(+0.94%) |
Jul 08, 2021 | 70.36 | 76.40 | 70.00 | 75.47 | 717,672 | +2.89(+3.98%) |
Jul 07, 2021 | 75.76 | 75.98 | 71.77 | 72.58 | 554,021 | -2.93(-3.88%) |
Jul 06, 2021 | 75.72 | 76.45 | 74.06 | 75.51 | 702,957 | -0.34(-0.45%) |
Jul 02, 2021 | 76.53 | 77.39 | 74.62 | 75.85 | 341,246 | -0.70(-0.91%) |
Jul 01, 2021 | 76.00 | 77.53 | 75.01 | 76.55 | 384,299 | +0.94(+1.24%) |
Jun 30, 2021 | 77.27 | 77.29 | 75.52 | 75.61 | 686,706 | -2.08(-2.68%) |
Jun 29, 2021 | 78.50 | 79.60 | 77.08 | 77.69 | 308,964 | -1.11(-1.41%) |
Jun 28, 2021 | 78.98 | 79.75 | 77.56 | 78.80 | 440,018 | +1.16(+1.49%) |
Jun 25, 2021 | 78.81 | 79.71 | 76.53 | 77.64 | 2,543,167 | -0.82(-1.05%) |
Jun 24, 2021 | 77.22 | 79.00 | 77.22 | 78.46 | 595,299 | +1.59(+2.07%) |
Jun 23, 2021 | 76.72 | 77.97 | 76.11 | 76.87 | 501,414 | +0.03(+0.04%) |
Jun 22, 2021 | 74.16 | 77.27 | 74.01 | 76.84 | 1,160,209 | +1.78(+2.37%) |
Jun 21, 2021 | 74.01 | 76.12 | 71.75 | 75.06 | 510,828 | +1.05(+1.42%) |
Jun 18, 2021 | 74.90 | 76.14 | 73.10 | 74.01 | 557,406 | -2.07(-2.72%) |
Jun 17, 2021 | 73.44 | 76.87 | 73.00 | 76.08 | 621,698 | +1.59(+2.13%) |
Jun 16, 2021 | 73.60 | 75.49 | 72.60 | 74.49 | 668,660 | -0.14(-0.19%) |
Jun 15, 2021 | 75.86 | 75.86 | 72.65 | 74.63 | 591,614 | -1.71(-2.24%) |
Jun 14, 2021 | 77.60 | 78.77 | 76.15 | 76.34 | 472,615 | -1.17(-1.51%) |
Jun 11, 2021 | 76.74 | 77.99 | 76.29 | 77.51 | 413,355 | +1.10(+1.44%) |
Jun 10, 2021 | 74.77 | 76.97 | 74.07 | 76.41 | 474,169 | +1.26(+1.68%) |
Jun 09, 2021 | 75.60 | 76.60 | 75.08 | 75.15 | 376,777 | -0.01(-0.01%) |
Jun 08, 2021 | 75.54 | 76.34 | 72.98 | 75.16 | 483,709 | +0.50(+0.67%) |
Jun 07, 2021 | 72.10 | 75.28 | 71.51 | 74.66 | 712,554 | +2.82(+3.93%) |
Jun 04, 2021 | 71.05 | 72.25 | 70.32 | 71.84 | 377,401 | +0.95(+1.34%) |
Jun 03, 2021 | 70.91 | 71.50 | 68.66 | 70.89 | 431,789 | -0.81(-1.13%) |
Jun 02, 2021 | 70.83 | 73.99 | 70.83 | 71.70 | 633,485 | +0.18(+0.25%) |
Jun 01, 2021 | 70.79 | 71.78 | 68.71 | 71.52 | 487,606 | +1.34(+1.91%) |
May 28, 2021 | 71.52 | 73.33 | 70.00 | 70.18 | 595,340 | -1.00(-1.40%) |
May 27, 2021 | 70.54 | 71.41 | 68.55 | 71.18 | 563,992 | +0.34(+0.48%) |
May 26, 2021 | 68.51 | 70.97 | 67.80 | 70.84 | 634,158 | +2.43(+3.55%) |
May 25, 2021 | 66.63 | 69.09 | 66.42 | 68.41 | 1,244,332 | +3.05(+4.67%) |
May 24, 2021 | 64.73 | 66.14 | 63.85 | 65.36 | 374,770 | +1.29(+2.01%) |
May 21, 2021 | 65.26 | 65.80 | 63.68 | 64.07 | 409,697 | -0.40(-0.62%) |
May 20, 2021 | 63.42 | 65.25 | 62.50 | 64.47 | 413,296 | +1.09(+1.72%) |
May 19, 2021 | 61.25 | 63.88 | 61.04 | 63.38 | 469,967 | -0.03(-0.05%) |
May 18, 2021 | 61.76 | 65.38 | 61.30 | 63.41 | 742,829 | +1.96(+3.19%) |
May 17, 2021 | 61.19 | 61.68 | 59.00 | 61.45 | 559,417 | +0.21(+0.34%) |
May 14, 2021 | 59.79 | 61.50 | 57.82 | 61.24 | 667,763 | +2.22(+3.76%) |
May 13, 2021 | 60.33 | 62.46 | 57.32 | 59.02 | 1,034,386 | -0.66(-1.11%) |
May 12, 2021 | 61.01 | 62.50 | 58.93 | 59.68 | 903,315 | -2.06(-3.34%) |
May 11, 2021 | 58.25 | 63.16 | 57.50 | 61.74 | 1,924,052 | -2.27(-3.55%) |
May 10, 2021 | 67.46 | 67.56 | 63.36 | 64.01 | 1,269,948 | -4.36(-6.38%) |
May 07, 2021 | 68.09 | 71.55 | 67.87 | 68.37 | 800,828 | +1.17(+1.74%) |
May 06, 2021 | 69.36 | 69.93 | 65.33 | 67.20 | 1,143,642 | -1.62(-2.35%) |
May 05, 2021 | 71.17 | 71.46 | 67.94 | 68.82 | 697,409 | -1.41(-2.01%) |
May 04, 2021 | 72.80 | 73.00 | 68.16 | 70.23 | 937,064 | -3.95(-5.32%) |