Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.21 | 64.80 | 63.02 | 63.95 | 1,163,043 | +0.88(+1.40%) |
Jul 29, 2021 | 62.13 | 65.19 | 61.10 | 63.07 | 1,699,734 | -2.33(-3.56%) |
Jul 28, 2021 | 65.50 | 66.17 | 64.88 | 65.40 | 653,155 | -0.07(-0.11%) |
Jul 27, 2021 | 64.03 | 65.96 | 63.60 | 65.47 | 505,181 | +1.32(+2.06%) |
Jul 26, 2021 | 65.13 | 65.13 | 63.26 | 64.15 | 314,782 | -0.46(-0.71%) |
Jul 23, 2021 | 64.26 | 64.80 | 63.61 | 64.61 | 671,870 | +0.64(+1.00%) |
Jul 22, 2021 | 64.67 | 64.67 | 63.38 | 63.97 | 269,631 | -0.54(-0.84%) |
Jul 21, 2021 | 64.28 | 64.99 | 63.30 | 64.51 | 542,073 | +0.59(+0.92%) |
Jul 20, 2021 | 60.84 | 64.55 | 60.84 | 63.92 | 543,309 | +2.17(+3.51%) |
Jul 19, 2021 | 63.12 | 63.65 | 60.94 | 61.75 | 684,354 | -2.21(-3.46%) |
Jul 16, 2021 | 64.63 | 65.10 | 63.09 | 63.96 | 614,376 | -0.34(-0.53%) |
Jul 15, 2021 | 65.69 | 66.05 | 62.48 | 64.30 | 950,902 | -1.63(-2.47%) |
Jul 14, 2021 | 65.88 | 66.51 | 65.15 | 65.93 | 628,096 | -0.26(-0.39%) |
Jul 13, 2021 | 66.75 | 67.00 | 65.89 | 66.19 | 348,545 | -0.89(-1.33%) |
Jul 12, 2021 | 65.20 | 68.72 | 65.20 | 67.08 | 821,391 | +1.47(+2.24%) |
Jul 09, 2021 | 66.23 | 67.54 | 65.20 | 65.61 | 362,533 | -0.33(-0.50%) |
Jul 08, 2021 | 66.97 | 67.25 | 65.67 | 65.94 | 975,801 | -1.59(-2.35%) |
Jul 07, 2021 | 66.67 | 67.92 | 66.67 | 67.53 | 706,985 | +0.67(+1.00%) |
Jul 06, 2021 | 67.38 | 67.53 | 66.50 | 66.86 | 476,342 | -0.54(-0.80%) |
Jul 02, 2021 | 67.85 | 68.04 | 67.00 | 67.40 | 378,995 | -0.41(-0.60%) |
Jul 01, 2021 | 68.14 | 69.31 | 67.64 | 67.81 | 530,359 | +0.03(+0.04%) |
Jun 30, 2021 | 67.83 | 68.26 | 67.22 | 67.78 | 525,304 | -0.23(-0.34%) |
Jun 29, 2021 | 69.16 | 69.39 | 67.51 | 68.01 | 517,653 | -1.03(-1.49%) |
Jun 28, 2021 | 69.85 | 70.00 | 68.19 | 69.04 | 557,597 | -0.85(-1.22%) |
Jun 25, 2021 | 67.82 | 70.76 | 67.69 | 69.89 | 1,292,413 | +2.04(+3.01%) |
Jun 24, 2021 | 68.21 | 68.68 | 67.77 | 67.85 | 333,219 | -0.31(-0.45%) |
Jun 23, 2021 | 68.28 | 68.59 | 67.71 | 68.16 | 358,317 | +0.01(+0.01%) |
Jun 22, 2021 | 68.40 | 68.62 | 67.39 | 68.15 | 416,765 | -0.17(-0.25%) |
Jun 21, 2021 | 66.79 | 69.17 | 66.13 | 68.32 | 845,925 | +2.03(+3.06%) |
Jun 18, 2021 | 66.61 | 66.80 | 65.63 | 66.29 | 601,593 | -0.50(-0.75%) |
Jun 17, 2021 | 66.41 | 67.31 | 66.25 | 66.79 | 332,204 | +0.18(+0.27%) |
Jun 16, 2021 | 66.51 | 67.32 | 65.28 | 66.61 | 441,543 | +0.11(+0.17%) |
Jun 15, 2021 | 65.45 | 67.33 | 64.88 | 66.50 | 545,220 | +1.10(+1.68%) |
Jun 14, 2021 | 65.46 | 65.58 | 64.45 | 65.40 | 454,343 | +0.15(+0.23%) |
Jun 11, 2021 | 65.13 | 65.29 | 62.97 | 65.25 | 321,170 | +0.24(+0.37%) |
Jun 10, 2021 | 65.15 | 65.72 | 64.35 | 65.01 | 511,249 | +0.00(+0.00%) |
Jun 09, 2021 | 64.19 | 65.07 | 64.06 | 65.01 | 486,711 | +0.99(+1.55%) |
Jun 08, 2021 | 64.23 | 64.38 | 62.85 | 64.02 | 481,311 | -0.19(-0.30%) |
Jun 07, 2021 | 64.66 | 65.70 | 63.74 | 64.21 | 558,589 | -1.19(-1.82%) |
Jun 04, 2021 | 65.50 | 65.54 | 64.43 | 65.40 | 623,888 | -0.06(-0.09%) |
Jun 03, 2021 | 65.86 | 66.27 | 64.44 | 65.46 | 589,654 | -0.59(-0.89%) |
Jun 02, 2021 | 68.07 | 68.07 | 65.59 | 66.05 | 943,294 | -1.84(-2.71%) |
Jun 01, 2021 | 68.59 | 68.65 | 67.25 | 67.89 | 484,491 | -0.31(-0.45%) |
May 28, 2021 | 68.85 | 69.42 | 67.99 | 68.20 | 368,364 | -0.28(-0.41%) |
May 27, 2021 | 68.39 | 68.80 | 67.56 | 68.48 | 553,335 | +0.48(+0.71%) |
May 26, 2021 | 68.33 | 69.14 | 67.29 | 68.00 | 893,979 | -1.06(-1.53%) |
May 25, 2021 | 70.26 | 70.85 | 68.96 | 69.06 | 717,049 | -1.19(-1.69%) |
May 24, 2021 | 70.72 | 70.72 | 69.93 | 70.25 | 580,450 | -0.53(-0.75%) |
May 21, 2021 | 70.90 | 71.94 | 70.59 | 70.78 | 439,938 | +0.33(+0.47%) |
May 20, 2021 | 69.34 | 70.95 | 69.34 | 70.45 | 344,952 | +0.16(+0.23%) |
May 19, 2021 | 69.92 | 70.39 | 69.35 | 70.29 | 407,825 | -0.05(-0.07%) |
May 18, 2021 | 70.53 | 71.18 | 70.10 | 70.34 | 382,564 | -0.04(-0.06%) |
May 17, 2021 | 69.15 | 71.19 | 68.70 | 70.38 | 481,281 | +0.85(+1.22%) |
May 14, 2021 | 68.71 | 70.64 | 68.50 | 69.53 | 487,861 | +0.94(+1.37%) |
May 13, 2021 | 67.69 | 69.61 | 67.69 | 68.59 | 427,027 | +1.19(+1.77%) |
May 12, 2021 | 67.58 | 68.57 | 66.77 | 67.40 | 570,146 | -0.92(-1.35%) |
May 11, 2021 | 68.39 | 69.42 | 67.39 | 68.32 | 563,554 | -0.36(-0.52%) |
May 10, 2021 | 68.97 | 69.71 | 68.29 | 68.68 | 370,221 | -0.46(-0.67%) |
May 07, 2021 | 68.23 | 70.14 | 68.01 | 69.14 | 553,967 | +0.11(+0.16%) |
May 06, 2021 | 70.61 | 72.14 | 67.17 | 69.03 | 1,117,931 | -1.13(-1.61%) |
May 05, 2021 | 70.55 | 71.26 | 68.85 | 70.16 | 746,655 | -0.08(-0.11%) |
May 04, 2021 | 71.25 | 71.25 | 69.47 | 70.24 | 771,411 | -1.42(-1.98%) |