Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.26 | 66.50 | 65.69 | 66.41 | 4,211 | +0.82(+1.25%) |
Jul 29, 2021 | 64.40 | 65.88 | 64.40 | 65.59 | 1,893 | +0.68(+1.05%) |
Jul 28, 2021 | 63.76 | 65.11 | 63.69 | 64.91 | 5,562 | +1.56(+2.46%) |
Jul 27, 2021 | 64.25 | 64.25 | 62.57 | 63.35 | 5,435 | -1.59(-2.44%) |
Jul 26, 2021 | 64.68 | 64.94 | 64.41 | 64.93 | 3,564 | +0.18(+0.28%) |
Jul 23, 2021 | 64.79 | 64.94 | 64.20 | 64.75 | 4,381 | +0.35(+0.54%) |
Jul 22, 2021 | 64.75 | 64.76 | 63.99 | 64.40 | 5,307 | -0.87(-1.34%) |
Jul 21, 2021 | 63.73 | 65.28 | 63.73 | 65.28 | 10,100 | +1.96(+3.10%) |
Jul 20, 2021 | 62.81 | 63.31 | 62.81 | 63.31 | 1,007 | +1.30(+2.09%) |
Jul 19, 2021 | 61.86 | 62.02 | 61.53 | 62.02 | 52,538 | -0.26(-0.41%) |
Jul 16, 2021 | 63.36 | 63.61 | 62.27 | 62.27 | 6,535 | -1.64(-2.57%) |
Jul 15, 2021 | 64.69 | 64.72 | 63.51 | 63.92 | 5,143 | -1.14(-1.76%) |
Jul 14, 2021 | 66.48 | 66.48 | 65.06 | 65.06 | 4,817 | -0.46(-0.70%) |
Jul 13, 2021 | 65.49 | 65.82 | 65.34 | 65.52 | 3,811 | -0.37(-0.56%) |
Jul 12, 2021 | 65.41 | 65.99 | 65.24 | 65.88 | 5,565 | +0.89(+1.37%) |
Jul 09, 2021 | 63.85 | 65.29 | 63.85 | 64.99 | 4,334 | +1.23(+1.92%) |
Jul 08, 2021 | 62.98 | 64.30 | 62.67 | 63.76 | 9,210 | -0.98(-1.52%) |
Jul 07, 2021 | 66.55 | 66.55 | 64.46 | 64.75 | 4,781 | -1.10(-1.67%) |
Jul 06, 2021 | 66.22 | 66.31 | 65.18 | 65.84 | 2,971 | -0.17(-0.25%) |
Jul 02, 2021 | 65.97 | 66.36 | 65.71 | 66.01 | 40,495 | +0.03(+0.04%) |
Jul 01, 2021 | 66.87 | 67.12 | 65.70 | 65.98 | 7,212 | -1.23(-1.83%) |
Jun 30, 2021 | 67.34 | 67.34 | 66.79 | 67.21 | 8,748 | +0.10(+0.15%) |
Jun 29, 2021 | 66.44 | 67.24 | 66.44 | 67.11 | 5,786 | +0.56(+0.84%) |
Jun 28, 2021 | 65.77 | 66.92 | 65.77 | 66.55 | 5,834 | +1.33(+2.03%) |
Jun 25, 2021 | 65.77 | 65.94 | 65.23 | 65.23 | 2,926 | -0.02(-0.03%) |
Jun 24, 2021 | 65.19 | 65.36 | 65.05 | 65.25 | 7,566 | +0.98(+1.52%) |
Jun 23, 2021 | 64.13 | 64.55 | 64.13 | 64.27 | 9,304 | +0.39(+0.61%) |
Jun 22, 2021 | 63.58 | 64.01 | 62.97 | 63.88 | 7,934 | +0.50(+0.79%) |
Jun 21, 2021 | 63.45 | 63.60 | 62.35 | 63.38 | 6,997 | +0.28(+0.44%) |
Jun 18, 2021 | 63.73 | 64.04 | 62.60 | 63.10 | 10,905 | -1.67(-2.58%) |
Jun 17, 2021 | 64.75 | 65.07 | 64.03 | 64.77 | 6,298 | +0.48(+0.75%) |
Jun 16, 2021 | 65.00 | 65.00 | 63.53 | 64.29 | 11,614 | -0.35(-0.54%) |
Jun 15, 2021 | 65.12 | 65.21 | 64.64 | 64.64 | 56,892 | -0.38(-0.58%) |
Jun 14, 2021 | 64.38 | 65.27 | 64.06 | 65.02 | 86,017 | +1.14(+1.78%) |
Jun 11, 2021 | 64.09 | 64.09 | 63.41 | 63.88 | 5,769 | +0.28(+0.44%) |
Jun 10, 2021 | 63.58 | 63.81 | 63.08 | 63.59 | 7,949 | +0.79(+1.27%) |
Jun 09, 2021 | 63.43 | 63.49 | 62.80 | 62.80 | 4,423 | -0.34(-0.54%) |
Jun 08, 2021 | 64.42 | 64.42 | 62.51 | 63.14 | 7,503 | -0.05(-0.09%) |
Jun 07, 2021 | 62.90 | 63.23 | 62.90 | 63.20 | 6,442 | -0.47(-0.73%) |
Jun 04, 2021 | 62.79 | 63.67 | 62.79 | 63.66 | 3,596 | +1.17(+1.87%) |
Jun 03, 2021 | 62.59 | 62.59 | 61.83 | 62.49 | 3,136 | -0.37(-0.59%) |
Jun 02, 2021 | 62.81 | 62.86 | 62.81 | 62.86 | 1,213 | -0.15(-0.24%) |
Jun 01, 2021 | 63.86 | 63.98 | 62.48 | 63.01 | 4,026 | -0.10(-0.16%) |
May 28, 2021 | 63.25 | 63.29 | 62.91 | 63.12 | 4,627 | +0.09(+0.15%) |
May 27, 2021 | 62.22 | 63.10 | 62.22 | 63.02 | 5,475 | +0.80(+1.29%) |
May 26, 2021 | 61.92 | 62.22 | 61.81 | 62.22 | 3,986 | +0.25(+0.40%) |
May 25, 2021 | 62.38 | 62.73 | 61.63 | 61.97 | 7,310 | +0.05(+0.08%) |
May 24, 2021 | 60.67 | 62.01 | 60.67 | 61.92 | 11,075 | +1.40(+2.32%) |
May 21, 2021 | 61.28 | 61.28 | 60.07 | 60.52 | 27,636 | -0.25(-0.40%) |
May 20, 2021 | 59.81 | 60.93 | 59.80 | 60.77 | 5,429 | +1.68(+2.84%) |
May 19, 2021 | 56.95 | 59.09 | 56.95 | 59.09 | 15,639 | +0.85(+1.47%) |
May 18, 2021 | 58.63 | 58.93 | 58.04 | 58.24 | 20,893 | -0.28(-0.48%) |
May 17, 2021 | 57.74 | 58.52 | 57.26 | 58.52 | 7,817 | -0.30(-0.52%) |
May 14, 2021 | 57.39 | 59.26 | 57.39 | 58.82 | 7,544 | +1.56(+2.72%) |
May 13, 2021 | 57.72 | 57.95 | 56.25 | 57.26 | 19,186 | +1.18(+2.10%) |
May 12, 2021 | 57.89 | 57.89 | 55.93 | 56.09 | 73,321 | -2.83(-4.81%) |
May 11, 2021 | 57.84 | 58.99 | 57.02 | 58.92 | 61,293 | +0.06(+0.09%) |
May 10, 2021 | 61.05 | 61.05 | 58.83 | 58.86 | 7,608 | -2.87(-4.66%) |
May 07, 2021 | 60.97 | 62.12 | 60.97 | 61.74 | 9,376 | +0.88(+1.45%) |
May 06, 2021 | 60.21 | 60.92 | 59.88 | 60.86 | 37,287 | +0.19(+0.31%) |
May 05, 2021 | 61.23 | 61.52 | 60.17 | 60.67 | 5,354 | +0.56(+0.93%) |
May 04, 2021 | 60.42 | 60.42 | 59.19 | 60.11 | 22,068 | -1.12(-1.83%) |