Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.47 | 69.97 | 68.12 | 68.63 | 548,888 | -1.30(-1.85%) |
Jul 29, 2021 | 68.18 | 71.95 | 67.05 | 69.93 | 1,076,327 | +2.51(+3.73%) |
Jul 28, 2021 | 67.17 | 67.95 | 65.60 | 67.41 | 869,411 | +0.01(+0.01%) |
Jul 27, 2021 | 66.65 | 67.43 | 66.23 | 67.40 | 495,306 | +0.57(+0.86%) |
Jul 26, 2021 | 66.80 | 67.16 | 66.41 | 66.83 | 1,002,156 | +0.35(+0.53%) |
Jul 23, 2021 | 66.27 | 66.81 | 65.81 | 66.48 | 525,023 | +0.35(+0.53%) |
Jul 22, 2021 | 66.74 | 66.85 | 65.58 | 66.13 | 354,230 | -0.96(-1.43%) |
Jul 21, 2021 | 65.92 | 67.30 | 65.87 | 67.09 | 481,214 | +1.96(+3.01%) |
Jul 20, 2021 | 63.34 | 65.67 | 63.07 | 65.13 | 558,712 | +1.80(+2.84%) |
Jul 19, 2021 | 63.19 | 64.65 | 62.13 | 63.33 | 763,211 | -1.61(-2.48%) |
Jul 16, 2021 | 67.45 | 67.51 | 64.81 | 64.94 | 655,364 | -1.94(-2.91%) |
Jul 15, 2021 | 66.68 | 67.18 | 65.97 | 66.88 | 540,133 | -0.20(-0.30%) |
Jul 14, 2021 | 67.59 | 68.60 | 66.77 | 67.08 | 495,250 | -0.42(-0.62%) |
Jul 13, 2021 | 67.95 | 68.02 | 66.87 | 67.50 | 549,110 | -1.00(-1.46%) |
Jul 12, 2021 | 67.83 | 68.78 | 67.39 | 68.50 | 309,916 | -0.17(-0.25%) |
Jul 09, 2021 | 67.68 | 68.79 | 67.19 | 68.67 | 625,098 | +2.00(+3.00%) |
Jul 08, 2021 | 66.78 | 67.89 | 66.54 | 66.67 | 821,424 | -1.14(-1.69%) |
Jul 07, 2021 | 67.79 | 68.90 | 66.79 | 67.81 | 621,765 | -0.47(-0.68%) |
Jul 06, 2021 | 70.57 | 70.65 | 68.07 | 68.28 | 716,213 | -2.29(-3.24%) |
Jul 02, 2021 | 69.89 | 70.74 | 69.43 | 70.57 | 462,358 | +1.07(+1.53%) |
Jul 01, 2021 | 69.38 | 69.86 | 69.25 | 69.50 | 563,594 | +0.65(+0.94%) |
Jun 30, 2021 | 68.45 | 69.27 | 68.10 | 68.85 | 353,831 | +0.44(+0.64%) |
Jun 29, 2021 | 68.68 | 69.29 | 68.32 | 68.41 | 331,733 | -0.27(-0.39%) |
Jun 28, 2021 | 69.34 | 69.34 | 67.78 | 68.68 | 711,920 | -0.82(-1.18%) |
Jun 25, 2021 | 69.95 | 70.23 | 69.13 | 69.50 | 1,659,827 | -0.30(-0.42%) |
Jun 24, 2021 | 70.25 | 70.40 | 69.16 | 69.79 | 438,222 | -0.06(-0.08%) |
Jun 23, 2021 | 70.29 | 70.97 | 69.75 | 69.85 | 306,132 | -0.50(-0.72%) |
Jun 22, 2021 | 70.19 | 70.90 | 69.29 | 70.36 | 357,380 | -0.20(-0.28%) |
Jun 21, 2021 | 70.09 | 70.68 | 69.52 | 70.56 | 665,380 | +0.85(+1.22%) |
Jun 18, 2021 | 69.88 | 69.92 | 68.79 | 69.71 | 807,574 | -0.70(-0.99%) |
Jun 17, 2021 | 70.29 | 71.05 | 69.44 | 70.40 | 885,797 | -0.07(-0.09%) |
Jun 16, 2021 | 70.88 | 71.04 | 69.69 | 70.47 | 1,087,636 | -0.34(-0.48%) |
Jun 15, 2021 | 70.62 | 71.00 | 70.38 | 70.81 | 490,944 | -0.04(-0.05%) |
Jun 14, 2021 | 71.80 | 72.25 | 70.29 | 70.85 | 701,361 | -0.86(-1.19%) |
Jun 11, 2021 | 71.00 | 71.75 | 70.89 | 71.71 | 449,657 | +0.85(+1.19%) |
Jun 10, 2021 | 71.75 | 72.38 | 70.66 | 70.86 | 874,993 | -0.94(-1.31%) |
Jun 09, 2021 | 73.25 | 73.25 | 71.75 | 71.80 | 422,362 | -1.26(-1.73%) |
Jun 08, 2021 | 72.26 | 74.25 | 71.40 | 73.07 | 723,100 | +0.99(+1.37%) |
Jun 07, 2021 | 71.99 | 72.32 | 71.52 | 72.08 | 444,863 | +0.15(+0.21%) |
Jun 04, 2021 | 71.35 | 72.02 | 71.06 | 71.93 | 347,414 | +0.89(+1.26%) |
Jun 03, 2021 | 70.58 | 71.58 | 70.00 | 71.03 | 642,637 | +0.04(+0.05%) |
Jun 02, 2021 | 72.56 | 72.56 | 70.86 | 70.99 | 758,552 | -1.33(-1.84%) |
Jun 01, 2021 | 72.03 | 72.37 | 71.47 | 72.32 | 425,006 | +0.99(+1.39%) |
May 28, 2021 | 72.35 | 72.70 | 70.35 | 71.34 | 863,825 | -1.00(-1.38%) |
May 27, 2021 | 71.95 | 72.59 | 71.10 | 72.33 | 728,711 | +1.06(+1.49%) |
May 26, 2021 | 70.53 | 71.72 | 70.36 | 71.27 | 479,742 | +1.26(+1.81%) |
May 25, 2021 | 71.25 | 71.87 | 69.94 | 70.01 | 1,020,706 | -1.00(-1.41%) |
May 24, 2021 | 71.65 | 71.96 | 70.37 | 71.00 | 436,564 | -0.06(-0.08%) |
May 21, 2021 | 71.56 | 71.68 | 70.58 | 71.06 | 577,813 | +0.11(+0.16%) |
May 20, 2021 | 70.95 | 71.29 | 70.13 | 70.95 | 704,113 | -0.21(-0.29%) |
May 19, 2021 | 69.89 | 71.17 | 69.49 | 71.16 | 787,343 | -0.15(-0.21%) |
May 18, 2021 | 71.63 | 72.36 | 71.16 | 71.31 | 759,975 | -0.09(-0.13%) |
May 17, 2021 | 71.50 | 71.78 | 69.95 | 71.40 | 656,576 | -0.35(-0.49%) |
May 14, 2021 | 69.60 | 71.83 | 69.23 | 71.75 | 3,073,507 | +2.84(+4.12%) |
May 13, 2021 | 67.62 | 69.41 | 67.62 | 68.91 | 523,153 | +1.52(+2.26%) |
May 12, 2021 | 68.44 | 69.22 | 66.99 | 67.39 | 417,305 | -1.68(-2.44%) |
May 11, 2021 | 68.73 | 69.46 | 68.38 | 69.07 | 545,475 | -0.50(-0.72%) |
May 10, 2021 | 70.66 | 70.98 | 69.48 | 69.58 | 417,481 | -1.28(-1.81%) |
May 07, 2021 | 69.26 | 70.91 | 68.84 | 70.86 | 461,950 | +1.72(+2.49%) |
May 06, 2021 | 69.24 | 69.37 | 67.98 | 69.14 | 720,314 | -0.32(-0.47%) |
May 05, 2021 | 69.77 | 70.00 | 68.44 | 69.46 | 845,091 | -0.22(-0.31%) |
May 04, 2021 | 68.95 | 69.83 | 68.04 | 69.68 | 499,430 | +0.48(+0.70%) |