Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.05 | 65.91 | 63.88 | 65.24 | 69,162 | -0.40(-0.61%) |
Jul 29, 2021 | 64.83 | 67.70 | 63.94 | 65.64 | 40,676 | +1.76(+2.75%) |
Jul 28, 2021 | 63.23 | 64.46 | 62.76 | 63.88 | 22,302 | +1.21(+1.93%) |
Jul 27, 2021 | 62.98 | 63.67 | 62.20 | 62.67 | 39,224 | -0.87(-1.38%) |
Jul 26, 2021 | 62.91 | 63.82 | 62.40 | 63.54 | 26,323 | +1.31(+2.11%) |
Jul 23, 2021 | 62.00 | 62.37 | 60.75 | 62.23 | 26,743 | +0.92(+1.50%) |
Jul 22, 2021 | 63.97 | 64.57 | 61.27 | 61.31 | 31,344 | -3.31(-5.12%) |
Jul 21, 2021 | 61.25 | 65.06 | 61.25 | 64.62 | 64,896 | +3.75(+6.16%) |
Jul 20, 2021 | 59.42 | 62.10 | 59.19 | 60.87 | 83,625 | +1.85(+3.13%) |
Jul 19, 2021 | 59.74 | 60.06 | 57.46 | 59.02 | 114,338 | -1.81(-2.98%) |
Jul 16, 2021 | 62.54 | 62.54 | 60.59 | 60.83 | 50,321 | -0.57(-0.93%) |
Jul 15, 2021 | 61.06 | 62.14 | 60.83 | 61.40 | 42,344 | -0.13(-0.21%) |
Jul 14, 2021 | 62.82 | 62.94 | 61.18 | 61.53 | 33,394 | -0.70(-1.13%) |
Jul 13, 2021 | 63.66 | 64.45 | 61.16 | 62.23 | 82,239 | -1.64(-2.57%) |
Jul 12, 2021 | 63.51 | 64.24 | 62.94 | 63.87 | 23,099 | +0.33(+0.52%) |
Jul 09, 2021 | 62.54 | 63.78 | 62.39 | 63.54 | 28,420 | +1.87(+3.03%) |
Jul 08, 2021 | 62.10 | 62.34 | 60.42 | 61.68 | 65,971 | -1.82(-2.87%) |
Jul 07, 2021 | 65.06 | 65.34 | 63.15 | 63.50 | 57,349 | -1.84(-2.82%) |
Jul 06, 2021 | 65.11 | 65.54 | 63.64 | 65.34 | 52,033 | +0.17(+0.27%) |
Jul 02, 2021 | 66.37 | 66.37 | 65.13 | 65.16 | 21,782 | -1.39(-2.09%) |
Jul 01, 2021 | 67.09 | 67.09 | 66.21 | 66.56 | 16,206 | +0.10(+0.15%) |
Jun 30, 2021 | 65.46 | 66.87 | 65.46 | 66.46 | 31,519 | +0.55(+0.83%) |
Jun 29, 2021 | 67.21 | 68.16 | 65.56 | 65.91 | 60,386 | -0.88(-1.32%) |
Jun 28, 2021 | 66.69 | 67.07 | 65.46 | 66.79 | 34,969 | +0.30(+0.45%) |
Jun 25, 2021 | 67.69 | 69.11 | 66.43 | 66.49 | 125,578 | -1.35(-1.99%) |
Jun 24, 2021 | 66.78 | 68.38 | 65.26 | 67.84 | 48,218 | +2.61(+4.01%) |
Jun 23, 2021 | 64.59 | 65.93 | 63.61 | 65.23 | 35,549 | +0.91(+1.42%) |
Jun 22, 2021 | 63.20 | 64.35 | 62.70 | 64.32 | 35,140 | +0.66(+1.03%) |
Jun 21, 2021 | 62.87 | 64.59 | 62.16 | 63.66 | 40,579 | +1.44(+2.31%) |
Jun 18, 2021 | 61.08 | 62.41 | 61.08 | 62.22 | 217,564 | -0.10(-0.16%) |
Jun 17, 2021 | 63.74 | 63.74 | 60.06 | 62.32 | 64,011 | -1.60(-2.51%) |
Jun 16, 2021 | 64.15 | 64.62 | 63.42 | 63.93 | 41,742 | -0.06(-0.10%) |
Jun 15, 2021 | 65.05 | 65.05 | 63.03 | 63.99 | 63,029 | -0.33(-0.51%) |
Jun 14, 2021 | 66.60 | 66.89 | 62.67 | 64.32 | 89,793 | -2.27(-3.41%) |
Jun 11, 2021 | 67.83 | 67.83 | 66.11 | 66.58 | 32,552 | +0.27(+0.41%) |
Jun 10, 2021 | 67.12 | 67.92 | 66.10 | 66.31 | 35,807 | -0.28(-0.42%) |
Jun 09, 2021 | 68.09 | 68.09 | 66.34 | 66.59 | 26,478 | -2.19(-3.18%) |
Jun 08, 2021 | 69.58 | 69.58 | 68.20 | 68.78 | 21,073 | -0.32(-0.46%) |
Jun 07, 2021 | 69.88 | 69.88 | 68.38 | 69.10 | 30,177 | +0.81(+1.19%) |
Jun 04, 2021 | 67.94 | 68.64 | 67.33 | 68.29 | 41,517 | +0.79(+1.17%) |
Jun 03, 2021 | 67.94 | 68.13 | 66.94 | 67.50 | 35,418 | -0.89(-1.30%) |
Jun 02, 2021 | 70.69 | 70.69 | 67.94 | 68.39 | 39,458 | -2.27(-3.21%) |
Jun 01, 2021 | 69.09 | 72.15 | 68.98 | 70.66 | 35,688 | +1.82(+2.65%) |
May 28, 2021 | 69.44 | 69.91 | 67.71 | 68.83 | 43,597 | +0.04(+0.06%) |
May 27, 2021 | 68.86 | 69.73 | 68.02 | 68.80 | 51,170 | +0.60(+0.88%) |
May 26, 2021 | 66.47 | 68.21 | 65.75 | 68.20 | 28,710 | +2.55(+3.88%) |
May 25, 2021 | 69.67 | 69.67 | 65.60 | 65.65 | 65,577 | -3.49(-5.05%) |
May 24, 2021 | 69.82 | 70.74 | 69.12 | 69.14 | 46,486 | -0.50(-0.72%) |
May 21, 2021 | 69.80 | 71.00 | 68.92 | 69.64 | 38,957 | +1.12(+1.63%) |
May 20, 2021 | 68.06 | 68.94 | 67.32 | 68.52 | 50,443 | +0.87(+1.29%) |
May 19, 2021 | 66.36 | 67.82 | 65.10 | 67.65 | 47,040 | +0.26(+0.39%) |
May 18, 2021 | 69.75 | 69.75 | 67.31 | 67.39 | 47,454 | -2.45(-3.51%) |
May 17, 2021 | 71.05 | 71.69 | 68.53 | 69.84 | 65,195 | -2.16(-3.00%) |
May 14, 2021 | 71.15 | 72.23 | 70.58 | 72.00 | 34,246 | +1.30(+1.83%) |
May 13, 2021 | 66.67 | 71.36 | 65.98 | 70.70 | 67,669 | +5.51(+8.46%) |
May 12, 2021 | 65.92 | 67.85 | 64.78 | 65.19 | 52,036 | -1.55(-2.32%) |
May 11, 2021 | 65.29 | 67.29 | 64.79 | 66.74 | 43,244 | +0.19(+0.29%) |
May 10, 2021 | 70.06 | 70.95 | 66.41 | 66.55 | 61,373 | -3.74(-5.33%) |
May 07, 2021 | 67.10 | 71.18 | 67.10 | 70.29 | 67,647 | +3.01(+4.47%) |
May 06, 2021 | 68.03 | 68.91 | 66.22 | 67.28 | 80,630 | -0.18(-0.27%) |
May 05, 2021 | 68.93 | 70.98 | 66.18 | 67.46 | 113,048 | -4.32(-6.01%) |
May 04, 2021 | 73.49 | 74.49 | 71.45 | 71.78 | 68,129 | -2.99(-4.00%) |