Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.68 | 63.68 | 63.68 | 0 | +0.26(+0.41%) | |
Jul 29, 2021 | 63.73 | 63.97 | 63.40 | 63.42 | 707,531 | -0.39(-0.61%) |
Jul 28, 2021 | 64.41 | 64.47 | 63.62 | 63.81 | 451,588 | -0.64(-0.99%) |
Jul 27, 2021 | 64.45 | 64.57 | 63.83 | 64.45 | 440,628 | +0.08(+0.12%) |
Jul 26, 2021 | 64.40 | 64.60 | 64.14 | 64.37 | 654,478 | -0.12(-0.19%) |
Jul 23, 2021 | 64.50 | 64.91 | 64.10 | 64.49 | 900,708 | -0.06(-0.09%) |
Jul 22, 2021 | 64.44 | 64.68 | 63.57 | 64.55 | 1,335,306 | +0.12(+0.19%) |
Jul 21, 2021 | 66.89 | 67.36 | 64.29 | 64.43 | 3,682,800 | -2.53(-3.78%) |
Jul 20, 2021 | 66.98 | 67.59 | 66.86 | 66.96 | 1,099,537 | -0.24(-0.36%) |
Jul 19, 2021 | 67.22 | 67.35 | 66.85 | 67.20 | 1,156,542 | -0.02(-0.03%) |
Jul 16, 2021 | 66.63 | 67.45 | 66.42 | 67.22 | 735,158 | +0.62(+0.93%) |
Jul 15, 2021 | 66.60 | 66.64 | 65.49 | 66.60 | 1,176,344 | -0.24(-0.36%) |
Jul 14, 2021 | 66.57 | 67.20 | 66.44 | 66.84 | 660,747 | +0.04(+0.06%) |
Jul 13, 2021 | 66.66 | 66.93 | 66.44 | 66.80 | 734,362 | +0.35(+0.53%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.33 | 66.45 | 1,031,739 | -0.24(-0.36%) |
Jul 09, 2021 | 67.04 | 67.11 | 66.34 | 66.69 | 419,181 | -0.18(-0.27%) |
Jul 08, 2021 | 66.48 | 66.91 | 66.21 | 66.87 | 866,649 | +0.21(+0.32%) |
Jul 07, 2021 | 67.00 | 67.06 | 66.13 | 66.66 | 754,661 | +0.11(+0.17%) |
Jul 06, 2021 | 66.10 | 66.75 | 65.81 | 66.55 | 1,386,370 | +0.52(+0.79%) |
Jul 05, 2021 | 66.42 | 66.42 | 65.85 | 66.03 | 135,173 | -0.24(-0.36%) |
Jul 02, 2021 | 66.15 | 66.39 | 65.78 | 66.27 | 1,926,726 | +0.37(+0.56%) |
Jun 30, 2021 | 65.90 | 65.90 | 65.90 | 0 | +0.40(+0.61%) | |
Jun 29, 2021 | 65.47 | 66.08 | 65.25 | 65.50 | 779,560 | +0.38(+0.58%) |
Jun 28, 2021 | 65.45 | 65.65 | 64.73 | 65.12 | 781,418 | +0.44(+0.68%) |
Jun 25, 2021 | 64.42 | 64.71 | 64.25 | 64.68 | 525,136 | +0.10(+0.15%) |
Jun 24, 2021 | 64.95 | 65.20 | 64.33 | 64.58 | 767,786 | -0.06(-0.09%) |
Jun 23, 2021 | 64.45 | 64.71 | 63.95 | 64.64 | 1,656,743 | +0.25(+0.39%) |
Jun 22, 2021 | 64.47 | 64.64 | 63.88 | 64.39 | 1,780,972 | -0.01(-0.02%) |
Jun 21, 2021 | 63.98 | 64.64 | 63.82 | 64.40 | 951,011 | +0.59(+0.92%) |
Jun 18, 2021 | 63.82 | 64.56 | 63.56 | 63.81 | 2,883,385 | -0.30(-0.47%) |
Jun 17, 2021 | 63.40 | 64.28 | 63.38 | 64.11 | 3,149,710 | +0.60(+0.94%) |
Jun 16, 2021 | 63.75 | 64.24 | 63.29 | 63.51 | 4,506,010 | -0.29(-0.45%) |
Jun 15, 2021 | 62.60 | 63.83 | 62.53 | 63.80 | 814,714 | +1.24(+1.98%) |
Jun 14, 2021 | 62.45 | 62.70 | 62.19 | 62.56 | 2,387,467 | +0.06(+0.10%) |
Jun 11, 2021 | 62.39 | 62.81 | 62.15 | 62.50 | 898,462 | +0.15(+0.24%) |
Jun 10, 2021 | 62.67 | 62.73 | 62.11 | 62.35 | 574,030 | -0.12(-0.19%) |
Jun 09, 2021 | 62.75 | 62.83 | 62.13 | 62.47 | 6,102,196 | -0.78(-1.23%) |
Jun 08, 2021 | 63.92 | 64.00 | 63.24 | 63.25 | 1,067,766 | -0.49(-0.77%) |
Jun 07, 2021 | 63.29 | 63.90 | 63.17 | 63.74 | 794,562 | +0.66(+1.05%) |
Jun 04, 2021 | 62.54 | 63.12 | 62.32 | 63.08 | 4,240,517 | +0.72(+1.15%) |
Jun 03, 2021 | 61.78 | 62.53 | 61.78 | 62.36 | 4,775,340 | +0.46(+0.74%) |
Jun 02, 2021 | 62.15 | 62.49 | 61.74 | 61.90 | 3,869,529 | -0.10(-0.16%) |
Jun 01, 2021 | 62.24 | 62.86 | 61.91 | 62.00 | 1,868,589 | +0.20(+0.32%) |
May 31, 2021 | 62.77 | 62.78 | 61.75 | 61.80 | 339,088 | -0.57(-0.91%) |
May 28, 2021 | 62.07 | 63.31 | 61.86 | 62.37 | 901,200 | +0.47(+0.76%) |
May 27, 2021 | 62.18 | 62.45 | 61.90 | 61.90 | 1,723,044 | -0.30(-0.48%) |
May 26, 2021 | 61.76 | 62.25 | 61.46 | 62.20 | 709,492 | +0.67(+1.09%) |
May 25, 2021 | 61.60 | 61.91 | 61.13 | 61.53 | 1,177,792 | +0.04(+0.07%) |
May 21, 2021 | 61.49 | 61.49 | 61.49 | 0 | -0.25(-0.40%) | |
May 20, 2021 | 61.70 | 62.15 | 61.54 | 61.74 | 1,609,517 | +0.10(+0.16%) |
May 19, 2021 | 61.16 | 61.16 | 60.91 | 61.64 | 881,525 | +0.15(+0.24%) |
May 18, 2021 | 61.54 | 61.75 | 60.83 | 61.49 | 464,092 | -0.04(-0.07%) |
May 17, 2021 | 61.80 | 61.95 | 61.53 | 61.53 | 1,242,381 | -0.36(-0.58%) |
May 14, 2021 | 61.67 | 62.09 | 61.45 | 61.89 | 1,767,933 | +0.31(+0.50%) |
May 13, 2021 | 61.13 | 61.75 | 61.01 | 61.58 | 771,995 | +0.60(+0.98%) |
May 12, 2021 | 61.48 | 61.75 | 60.95 | 60.98 | 1,779,426 | -0.67(-1.09%) |
May 11, 2021 | 61.57 | 61.83 | 61.25 | 61.65 | 2,904,116 | -0.43(-0.69%) |
May 10, 2021 | 61.67 | 62.47 | 61.66 | 62.08 | 1,935,950 | +0.44(+0.71%) |
May 07, 2021 | 60.45 | 61.78 | 60.43 | 61.64 | 814,199 | +0.94(+1.55%) |
May 06, 2021 | 60.76 | 60.89 | 60.31 | 60.70 | 1,143,708 | -0.13(-0.21%) |
May 05, 2021 | 60.56 | 61.12 | 60.51 | 60.83 | 698,286 | +0.39(+0.65%) |
May 04, 2021 | 60.62 | 60.94 | 60.30 | 60.44 | 1,372,250 | -0.26(-0.43%) |