Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.11 | 65.92 | 64.44 | 64.97 | 173,799 | -0.53(-0.81%) |
Jul 29, 2021 | 63.97 | 65.89 | 63.91 | 65.50 | 436,977 | +2.39(+3.78%) |
Jul 28, 2021 | 64.14 | 64.36 | 63.06 | 63.11 | 288,016 | -0.68(-1.07%) |
Jul 27, 2021 | 64.45 | 64.92 | 63.60 | 63.79 | 237,522 | -1.27(-1.95%) |
Jul 26, 2021 | 66.20 | 66.61 | 64.83 | 65.06 | 292,241 | -0.52(-0.79%) |
Jul 23, 2021 | 64.43 | 65.73 | 63.72 | 65.58 | 271,703 | +1.62(+2.53%) |
Jul 22, 2021 | 65.39 | 65.39 | 63.83 | 63.96 | 371,158 | -1.47(-2.24%) |
Jul 21, 2021 | 66.41 | 67.18 | 65.14 | 65.43 | 341,827 | -0.12(-0.19%) |
Jul 20, 2021 | 64.28 | 66.69 | 64.11 | 65.55 | 408,933 | +1.70(+2.66%) |
Jul 19, 2021 | 65.89 | 66.14 | 63.26 | 63.86 | 404,436 | -2.79(-4.18%) |
Jul 16, 2021 | 67.19 | 67.55 | 66.30 | 66.64 | 581,894 | +0.03(+0.04%) |
Jul 15, 2021 | 64.44 | 66.91 | 64.23 | 66.61 | 595,878 | +1.77(+2.73%) |
Jul 14, 2021 | 67.19 | 68.23 | 63.85 | 64.84 | 2,156,439 | +7.55(+13.18%) |
Jul 13, 2021 | 57.58 | 57.83 | 56.66 | 57.29 | 186,431 | -0.66(-1.14%) |
Jul 12, 2021 | 57.03 | 58.57 | 56.71 | 57.95 | 258,606 | +0.32(+0.56%) |
Jul 09, 2021 | 56.81 | 57.79 | 56.49 | 57.63 | 241,231 | +1.85(+3.31%) |
Jul 08, 2021 | 54.96 | 56.13 | 54.25 | 55.78 | 358,485 | +0.05(+0.09%) |
Jul 07, 2021 | 56.14 | 56.69 | 55.40 | 55.74 | 225,448 | -0.41(-0.73%) |
Jul 06, 2021 | 56.24 | 56.24 | 55.01 | 56.14 | 276,946 | +0.08(+0.14%) |
Jul 02, 2021 | 56.87 | 57.01 | 56.03 | 56.07 | 170,934 | -0.52(-0.92%) |
Jul 01, 2021 | 56.81 | 56.99 | 56.12 | 56.59 | 284,330 | +0.44(+0.78%) |
Jun 30, 2021 | 55.53 | 56.38 | 55.37 | 56.15 | 271,966 | +0.35(+0.63%) |
Jun 29, 2021 | 55.75 | 56.01 | 55.14 | 55.80 | 322,033 | +0.46(+0.84%) |
Jun 28, 2021 | 56.43 | 56.43 | 55.10 | 55.34 | 255,288 | -1.29(-2.28%) |
Jun 25, 2021 | 57.47 | 57.64 | 56.51 | 56.63 | 670,141 | -0.47(-0.83%) |
Jun 24, 2021 | 56.79 | 57.14 | 56.33 | 57.10 | 549,497 | +0.81(+1.45%) |
Jun 23, 2021 | 56.89 | 57.09 | 56.05 | 56.29 | 282,856 | +0.07(+0.12%) |
Jun 22, 2021 | 55.43 | 56.74 | 54.87 | 56.22 | 375,728 | +0.82(+1.49%) |
Jun 21, 2021 | 56.12 | 57.19 | 55.21 | 55.40 | 442,393 | -0.02(-0.03%) |
Jun 18, 2021 | 56.53 | 57.59 | 54.69 | 55.41 | 1,704,978 | -3.11(-5.31%) |
Jun 17, 2021 | 60.39 | 60.56 | 57.12 | 58.52 | 382,359 | -2.49(-4.08%) |
Jun 16, 2021 | 60.59 | 61.99 | 60.25 | 61.01 | 294,225 | -0.13(-0.22%) |
Jun 15, 2021 | 61.77 | 62.36 | 60.41 | 61.15 | 318,342 | -1.01(-1.63%) |
Jun 14, 2021 | 62.98 | 62.98 | 62.00 | 62.16 | 246,580 | -0.95(-1.50%) |
Jun 11, 2021 | 63.27 | 63.46 | 62.63 | 63.11 | 203,877 | +0.33(+0.53%) |
Jun 10, 2021 | 62.81 | 63.27 | 62.11 | 62.78 | 222,600 | +0.09(+0.14%) |
Jun 09, 2021 | 63.72 | 63.93 | 62.67 | 62.69 | 184,391 | -1.02(-1.61%) |
Jun 08, 2021 | 63.06 | 63.87 | 62.50 | 63.72 | 282,752 | +0.66(+1.04%) |
Jun 07, 2021 | 63.94 | 64.41 | 62.96 | 63.06 | 281,238 | -1.00(-1.57%) |
Jun 04, 2021 | 64.32 | 64.41 | 63.46 | 64.06 | 279,762 | +0.05(+0.07%) |
Jun 03, 2021 | 64.48 | 64.83 | 63.27 | 64.02 | 422,282 | -1.14(-1.76%) |
Jun 02, 2021 | 66.54 | 66.54 | 64.84 | 65.16 | 322,793 | -1.15(-1.74%) |
Jun 01, 2021 | 66.19 | 66.85 | 65.51 | 66.31 | 210,909 | +0.78(+1.19%) |
May 28, 2021 | 66.53 | 66.54 | 65.42 | 65.53 | 142,177 | -0.97(-1.45%) |
May 27, 2021 | 65.63 | 66.87 | 65.22 | 66.50 | 276,346 | +1.46(+2.25%) |
May 26, 2021 | 63.77 | 65.11 | 63.60 | 65.04 | 115,241 | +1.28(+2.00%) |
May 25, 2021 | 65.05 | 65.05 | 63.42 | 63.76 | 207,990 | -1.29(-1.99%) |
May 24, 2021 | 64.47 | 65.46 | 64.07 | 65.06 | 165,235 | +0.58(+0.90%) |
May 21, 2021 | 65.33 | 65.59 | 64.02 | 64.47 | 132,253 | -0.13(-0.20%) |
May 20, 2021 | 64.28 | 64.61 | 63.38 | 64.61 | 178,009 | +0.13(+0.20%) |
May 19, 2021 | 64.50 | 64.78 | 63.42 | 64.47 | 178,367 | -1.32(-2.01%) |
May 18, 2021 | 66.82 | 67.39 | 65.68 | 65.80 | 238,998 | -0.92(-1.38%) |
May 17, 2021 | 65.37 | 66.83 | 64.77 | 66.72 | 210,478 | +1.29(+1.98%) |
May 14, 2021 | 65.11 | 65.60 | 63.87 | 65.42 | 195,370 | +0.95(+1.47%) |
May 13, 2021 | 63.84 | 65.54 | 63.84 | 64.47 | 221,800 | +0.98(+1.54%) |
May 12, 2021 | 64.54 | 64.92 | 62.90 | 63.50 | 206,583 | -1.48(-2.28%) |
May 11, 2021 | 63.85 | 65.60 | 63.68 | 64.98 | 190,183 | +0.14(+0.22%) |
May 10, 2021 | 66.04 | 66.47 | 64.62 | 64.84 | 165,662 | -0.99(-1.51%) |
May 07, 2021 | 65.63 | 66.27 | 64.58 | 65.83 | 174,079 | +0.19(+0.29%) |
May 06, 2021 | 65.55 | 66.21 | 64.77 | 65.65 | 227,449 | +0.33(+0.50%) |
May 05, 2021 | 65.03 | 65.45 | 61.91 | 65.32 | 326,474 | -0.37(-0.56%) |
May 04, 2021 | 65.39 | 66.89 | 65.39 | 65.68 | 349,270 | +0.18(+0.27%) |