Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.48 | 67.58 | 65.46 | 65.78 | 419,821 | -0.72(-1.08%) |
Jul 29, 2021 | 67.03 | 67.12 | 66.35 | 66.50 | 129,249 | -0.03(-0.04%) |
Jul 28, 2021 | 66.13 | 67.01 | 65.37 | 66.52 | 174,707 | +0.49(+0.74%) |
Jul 27, 2021 | 65.60 | 66.73 | 65.56 | 66.04 | 159,422 | -0.45(-0.68%) |
Jul 26, 2021 | 66.69 | 67.56 | 66.08 | 66.49 | 157,804 | +0.60(+0.91%) |
Jul 23, 2021 | 65.58 | 66.13 | 65.04 | 65.89 | 155,104 | +0.95(+1.46%) |
Jul 22, 2021 | 66.19 | 66.19 | 64.64 | 64.94 | 146,217 | -1.17(-1.76%) |
Jul 21, 2021 | 66.15 | 67.21 | 66.00 | 66.11 | 133,528 | +0.49(+0.74%) |
Jul 20, 2021 | 65.02 | 67.43 | 65.02 | 65.62 | 306,251 | +0.71(+1.09%) |
Jul 19, 2021 | 64.78 | 65.55 | 64.32 | 64.92 | 227,837 | -1.29(-1.94%) |
Jul 16, 2021 | 68.18 | 68.18 | 65.96 | 66.20 | 162,197 | -1.44(-2.13%) |
Jul 15, 2021 | 66.01 | 67.66 | 66.01 | 67.64 | 162,486 | +0.91(+1.36%) |
Jul 14, 2021 | 67.04 | 67.32 | 66.11 | 66.73 | 151,481 | -0.21(-0.32%) |
Jul 13, 2021 | 67.79 | 68.46 | 66.75 | 66.95 | 135,826 | -1.24(-1.82%) |
Jul 12, 2021 | 67.13 | 68.21 | 66.85 | 68.19 | 243,103 | +0.18(+0.27%) |
Jul 09, 2021 | 67.18 | 68.11 | 66.91 | 68.00 | 159,091 | +1.99(+3.02%) |
Jul 08, 2021 | 66.16 | 66.97 | 65.51 | 66.01 | 256,648 | -1.42(-2.11%) |
Jul 07, 2021 | 66.76 | 68.47 | 66.76 | 67.43 | 251,362 | +0.07(+0.11%) |
Jul 06, 2021 | 68.53 | 68.60 | 66.81 | 67.36 | 162,364 | -1.43(-2.08%) |
Jul 02, 2021 | 69.95 | 69.95 | 68.71 | 68.79 | 135,809 | -1.09(-1.56%) |
Jul 01, 2021 | 69.87 | 70.19 | 69.52 | 69.88 | 114,355 | +0.42(+0.61%) |
Jun 30, 2021 | 69.25 | 69.91 | 69.16 | 69.46 | 167,916 | -0.16(-0.22%) |
Jun 29, 2021 | 70.24 | 70.71 | 69.33 | 69.62 | 118,093 | -0.23(-0.33%) |
Jun 28, 2021 | 71.50 | 71.91 | 69.49 | 69.85 | 218,351 | -2.19(-3.05%) |
Jun 25, 2021 | 72.09 | 72.66 | 71.81 | 72.04 | 457,310 | +0.17(+0.24%) |
Jun 24, 2021 | 71.20 | 71.97 | 70.42 | 71.87 | 155,465 | +1.00(+1.41%) |
Jun 23, 2021 | 71.34 | 71.64 | 70.77 | 70.87 | 225,980 | -0.45(-0.63%) |
Jun 22, 2021 | 71.29 | 71.95 | 70.25 | 71.32 | 112,733 | -0.17(-0.23%) |
Jun 21, 2021 | 70.07 | 72.16 | 69.80 | 71.48 | 225,280 | +2.27(+3.28%) |
Jun 18, 2021 | 71.07 | 71.39 | 69.15 | 69.21 | 495,187 | -2.59(-3.61%) |
Jun 17, 2021 | 74.81 | 74.84 | 71.64 | 71.80 | 257,125 | -2.64(-3.55%) |
Jun 16, 2021 | 72.94 | 74.86 | 72.19 | 74.45 | 224,282 | +1.21(+1.65%) |
Jun 15, 2021 | 72.26 | 73.90 | 71.88 | 73.24 | 170,508 | +1.26(+1.75%) |
Jun 14, 2021 | 72.01 | 72.61 | 71.55 | 71.98 | 218,866 | +0.00(+0.00%) |
Jun 11, 2021 | 72.38 | 72.72 | 71.67 | 71.98 | 118,446 | -0.13(-0.18%) |
Jun 10, 2021 | 73.63 | 73.76 | 72.07 | 72.11 | 111,595 | -0.97(-1.32%) |
Jun 09, 2021 | 73.74 | 74.20 | 72.89 | 73.07 | 163,541 | -1.17(-1.57%) |
Jun 08, 2021 | 73.19 | 74.66 | 73.11 | 74.24 | 129,610 | +0.47(+0.64%) |
Jun 07, 2021 | 73.53 | 73.91 | 73.21 | 73.77 | 119,132 | +0.21(+0.29%) |
Jun 04, 2021 | 73.59 | 73.80 | 72.90 | 73.56 | 104,842 | -0.04(-0.05%) |
Jun 03, 2021 | 73.27 | 74.02 | 72.93 | 73.59 | 156,752 | +0.23(+0.31%) |
Jun 02, 2021 | 74.68 | 74.68 | 73.37 | 73.37 | 147,144 | -1.09(-1.46%) |
Jun 01, 2021 | 74.61 | 74.98 | 74.05 | 74.45 | 210,186 | +0.37(+0.49%) |
May 28, 2021 | 73.86 | 74.59 | 72.98 | 74.09 | 111,493 | +0.23(+0.31%) |
May 27, 2021 | 73.78 | 74.29 | 73.29 | 73.86 | 288,767 | +0.89(+1.21%) |
May 26, 2021 | 72.46 | 73.32 | 71.97 | 72.97 | 153,211 | +0.92(+1.28%) |
May 25, 2021 | 73.84 | 74.53 | 72.01 | 72.05 | 172,429 | -1.75(-2.38%) |
May 24, 2021 | 74.75 | 74.75 | 73.54 | 73.80 | 167,505 | -0.37(-0.49%) |
May 21, 2021 | 73.71 | 74.38 | 73.28 | 74.17 | 186,774 | +1.01(+1.39%) |
May 20, 2021 | 72.60 | 73.62 | 71.80 | 73.16 | 207,798 | +0.17(+0.24%) |
May 19, 2021 | 71.76 | 73.05 | 71.18 | 72.98 | 250,053 | +0.53(+0.73%) |
May 18, 2021 | 74.34 | 74.41 | 72.45 | 72.45 | 199,795 | -1.93(-2.59%) |
May 17, 2021 | 73.56 | 74.54 | 73.43 | 74.38 | 113,939 | +0.29(+0.39%) |
May 14, 2021 | 73.45 | 74.40 | 73.35 | 74.09 | 176,193 | +0.94(+1.29%) |
May 13, 2021 | 70.43 | 73.54 | 70.43 | 73.15 | 299,146 | +2.45(+3.46%) |
May 12, 2021 | 72.59 | 72.68 | 70.37 | 70.70 | 243,378 | -1.49(-2.06%) |
May 11, 2021 | 72.50 | 73.29 | 71.95 | 72.19 | 221,550 | -1.01(-1.38%) |
May 10, 2021 | 74.42 | 74.89 | 73.15 | 73.20 | 199,106 | -0.70(-0.95%) |
May 07, 2021 | 73.23 | 74.08 | 73.13 | 73.90 | 146,544 | -0.21(-0.28%) |
May 06, 2021 | 73.43 | 74.11 | 72.69 | 74.11 | 253,106 | +0.69(+0.95%) |
May 05, 2021 | 73.06 | 73.46 | 72.05 | 73.42 | 280,373 | +0.43(+0.59%) |
May 04, 2021 | 71.48 | 72.99 | 71.47 | 72.99 | 205,842 | +1.12(+1.56%) |