Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.77 | 70.22 | 68.76 | 69.08 | 293,792 | -1.29(-1.83%) |
Jul 29, 2021 | 69.69 | 70.80 | 69.51 | 70.37 | 272,501 | +0.49(+0.70%) |
Jul 28, 2021 | 68.81 | 70.03 | 68.49 | 69.88 | 237,470 | +1.11(+1.61%) |
Jul 27, 2021 | 70.96 | 71.00 | 67.60 | 68.77 | 349,215 | -1.75(-2.48%) |
Jul 26, 2021 | 69.62 | 70.71 | 69.33 | 70.52 | 426,186 | +0.96(+1.38%) |
Jul 23, 2021 | 69.04 | 69.67 | 68.38 | 69.56 | 371,105 | +0.81(+1.18%) |
Jul 22, 2021 | 67.83 | 68.85 | 67.48 | 68.75 | 251,273 | +1.17(+1.73%) |
Jul 21, 2021 | 67.08 | 67.88 | 66.13 | 67.58 | 452,364 | +0.33(+0.49%) |
Jul 20, 2021 | 65.64 | 67.74 | 65.11 | 67.25 | 438,697 | +2.25(+3.46%) |
Jul 19, 2021 | 63.61 | 65.20 | 63.48 | 65.00 | 525,940 | +0.75(+1.17%) |
Jul 16, 2021 | 64.00 | 64.89 | 63.57 | 64.25 | 264,574 | +0.40(+0.63%) |
Jul 15, 2021 | 64.99 | 65.36 | 63.19 | 63.85 | 342,859 | -0.87(-1.34%) |
Jul 14, 2021 | 65.95 | 66.42 | 64.56 | 64.72 | 277,680 | -0.65(-0.99%) |
Jul 13, 2021 | 66.19 | 66.85 | 65.34 | 65.37 | 210,420 | -1.30(-1.95%) |
Jul 12, 2021 | 68.06 | 68.06 | 66.44 | 66.67 | 320,066 | -0.96(-1.42%) |
Jul 09, 2021 | 67.12 | 67.72 | 66.63 | 67.63 | 257,063 | +0.50(+0.74%) |
Jul 08, 2021 | 66.02 | 67.31 | 65.30 | 67.13 | 246,894 | +0.08(+0.12%) |
Jul 07, 2021 | 68.08 | 68.14 | 66.52 | 67.05 | 194,469 | -0.37(-0.55%) |
Jul 06, 2021 | 67.75 | 67.86 | 66.43 | 67.42 | 535,218 | +0.15(+0.22%) |
Jul 02, 2021 | 66.69 | 67.53 | 66.61 | 67.27 | 448,342 | +0.73(+1.10%) |
Jul 01, 2021 | 66.25 | 67.29 | 65.55 | 66.54 | 609,270 | -0.43(-0.64%) |
Jun 30, 2021 | 68.70 | 68.70 | 66.83 | 66.97 | 640,359 | -1.90(-2.76%) |
Jun 29, 2021 | 69.66 | 69.98 | 68.76 | 68.87 | 268,901 | -0.88(-1.26%) |
Jun 28, 2021 | 70.04 | 70.80 | 69.55 | 69.75 | 254,241 | +0.21(+0.30%) |
Jun 25, 2021 | 70.40 | 70.92 | 68.95 | 69.54 | 729,750 | -0.40(-0.57%) |
Jun 24, 2021 | 71.47 | 71.49 | 69.37 | 69.94 | 385,773 | -1.36(-1.91%) |
Jun 23, 2021 | 71.15 | 71.98 | 70.52 | 71.30 | 511,826 | +0.38(+0.54%) |
Jun 22, 2021 | 70.75 | 71.55 | 70.26 | 70.92 | 570,354 | +0.12(+0.17%) |
Jun 21, 2021 | 71.13 | 71.21 | 70.01 | 70.80 | 406,688 | -0.43(-0.60%) |
Jun 18, 2021 | 72.08 | 72.10 | 70.86 | 71.23 | 597,228 | -0.41(-0.57%) |
Jun 17, 2021 | 69.01 | 72.30 | 69.01 | 71.64 | 530,084 | +2.11(+3.03%) |
Jun 16, 2021 | 67.44 | 69.56 | 67.24 | 69.53 | 440,978 | +2.22(+3.30%) |
Jun 15, 2021 | 68.46 | 68.61 | 66.88 | 67.31 | 343,931 | -1.11(-1.62%) |
Jun 14, 2021 | 68.00 | 68.70 | 67.65 | 68.42 | 410,538 | +0.63(+0.93%) |
Jun 11, 2021 | 67.38 | 67.89 | 67.10 | 67.79 | 318,900 | +0.49(+0.73%) |
Jun 10, 2021 | 65.90 | 67.33 | 65.27 | 67.30 | 266,013 | +1.38(+2.09%) |
Jun 09, 2021 | 67.08 | 67.40 | 65.63 | 65.92 | 555,571 | -0.66(-0.99%) |
Jun 08, 2021 | 64.20 | 66.65 | 64.18 | 66.58 | 524,103 | +2.61(+4.08%) |
Jun 07, 2021 | 62.65 | 63.97 | 62.15 | 63.97 | 1,153,709 | +1.13(+1.80%) |
Jun 04, 2021 | 62.79 | 63.70 | 62.54 | 62.84 | 422,548 | +0.47(+0.75%) |
Jun 03, 2021 | 62.91 | 63.46 | 61.94 | 62.37 | 1,233,476 | -1.06(-1.67%) |
Jun 02, 2021 | 62.73 | 64.00 | 62.15 | 63.43 | 574,174 | +0.70(+1.12%) |
Jun 01, 2021 | 62.50 | 63.17 | 61.76 | 62.73 | 738,807 | +0.05(+0.08%) |
May 28, 2021 | 63.11 | 64.00 | 62.68 | 62.68 | 296,830 | -0.05(-0.08%) |
May 27, 2021 | 61.78 | 63.03 | 60.88 | 62.73 | 900,511 | +0.44(+0.71%) |
May 26, 2021 | 61.70 | 63.68 | 61.70 | 62.29 | 781,646 | +1.27(+2.08%) |
May 25, 2021 | 61.97 | 61.97 | 60.73 | 61.02 | 625,533 | -0.57(-0.93%) |
May 24, 2021 | 62.00 | 62.33 | 61.27 | 61.59 | 471,584 | +0.13(+0.21%) |
May 21, 2021 | 61.86 | 62.43 | 61.04 | 61.46 | 488,712 | +0.44(+0.72%) |
May 20, 2021 | 59.74 | 61.38 | 59.59 | 61.02 | 1,305,028 | +1.39(+2.33%) |
May 19, 2021 | 58.00 | 59.96 | 58.00 | 59.63 | 507,265 | +0.45(+0.76%) |
May 18, 2021 | 58.60 | 60.49 | 57.77 | 59.18 | 789,844 | +0.58(+0.99%) |
May 17, 2021 | 58.69 | 60.82 | 57.01 | 58.60 | 1,016,247 | -0.69(-1.16%) |
May 14, 2021 | 52.90 | 61.38 | 51.52 | 59.29 | 2,185,426 | +2.65(+4.68%) |
May 13, 2021 | 57.08 | 58.51 | 56.48 | 56.64 | 1,536,846 | -0.27(-0.47%) |
May 12, 2021 | 57.97 | 58.80 | 56.67 | 56.91 | 730,758 | -2.25(-3.80%) |
May 11, 2021 | 56.75 | 59.69 | 56.50 | 59.16 | 1,204,056 | +0.56(+0.96%) |
May 10, 2021 | 58.42 | 59.49 | 57.28 | 58.60 | 1,235,404 | -0.57(-0.96%) |
May 07, 2021 | 61.02 | 61.47 | 58.56 | 59.17 | 1,329,903 | -0.62(-1.04%) |
May 06, 2021 | 59.71 | 59.93 | 58.35 | 59.79 | 544,162 | -0.10(-0.17%) |
May 05, 2021 | 60.28 | 60.93 | 58.94 | 59.89 | 568,125 | -0.13(-0.22%) |
May 04, 2021 | 61.20 | 61.20 | 58.54 | 60.02 | 796,547 | -1.84(-2.97%) |