Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.89 | 67.84 | 66.89 | 67.26 | 394,643 | +0.42(+0.63%) |
Jul 29, 2021 | 66.99 | 67.49 | 66.78 | 66.84 | 333,513 | +0.10(+0.16%) |
Jul 28, 2021 | 67.45 | 67.60 | 66.72 | 66.74 | 371,274 | -0.59(-0.87%) |
Jul 27, 2021 | 66.85 | 67.77 | 66.12 | 67.33 | 562,125 | +0.62(+0.92%) |
Jul 26, 2021 | 67.08 | 67.50 | 66.67 | 66.71 | 650,775 | -0.22(-0.33%) |
Jul 23, 2021 | 66.40 | 67.05 | 66.12 | 66.93 | 537,972 | +0.79(+1.20%) |
Jul 22, 2021 | 66.07 | 66.41 | 65.71 | 66.14 | 436,049 | -0.16(-0.24%) |
Jul 21, 2021 | 66.09 | 66.67 | 66.09 | 66.30 | 528,694 | +0.22(+0.34%) |
Jul 20, 2021 | 65.37 | 66.65 | 65.22 | 66.08 | 785,279 | +1.08(+1.66%) |
Jul 19, 2021 | 65.18 | 65.35 | 64.38 | 65.00 | 426,616 | -0.59(-0.90%) |
Jul 16, 2021 | 65.79 | 66.04 | 65.55 | 65.59 | 408,752 | +0.04(+0.07%) |
Jul 15, 2021 | 65.24 | 65.60 | 65.17 | 65.54 | 374,139 | +0.29(+0.44%) |
Jul 14, 2021 | 64.69 | 65.53 | 64.61 | 65.26 | 449,810 | +0.79(+1.22%) |
Jul 13, 2021 | 64.85 | 65.02 | 64.22 | 64.47 | 437,792 | -0.63(-0.97%) |
Jul 12, 2021 | 64.39 | 65.14 | 64.30 | 65.10 | 430,786 | +0.46(+0.72%) |
Jul 09, 2021 | 64.30 | 64.69 | 63.69 | 64.64 | 553,915 | +0.68(+1.06%) |
Jul 08, 2021 | 63.91 | 64.20 | 63.47 | 63.96 | 486,665 | -0.31(-0.49%) |
Jul 07, 2021 | 63.77 | 64.39 | 63.72 | 64.27 | 525,663 | +0.28(+0.43%) |
Jul 06, 2021 | 63.34 | 64.02 | 62.82 | 64.00 | 663,663 | +0.67(+1.06%) |
Jul 02, 2021 | 63.02 | 63.54 | 62.78 | 63.33 | 498,888 | +0.56(+0.90%) |
Jul 01, 2021 | 62.86 | 63.37 | 62.11 | 62.77 | 591,304 | -0.14(-0.23%) |
Jun 30, 2021 | 63.02 | 63.52 | 62.77 | 62.91 | 672,510 | -0.08(-0.13%) |
Jun 29, 2021 | 63.23 | 63.61 | 62.86 | 62.99 | 322,311 | -0.08(-0.13%) |
Jun 28, 2021 | 63.84 | 63.84 | 62.51 | 63.07 | 651,806 | -0.77(-1.20%) |
Jun 25, 2021 | 62.49 | 63.89 | 62.46 | 63.84 | 2,365,723 | +1.45(+2.32%) |
Jun 24, 2021 | 62.54 | 62.73 | 62.22 | 62.39 | 719,319 | -0.05(-0.09%) |
Jun 23, 2021 | 62.58 | 62.75 | 62.34 | 62.44 | 566,098 | -0.11(-0.17%) |
Jun 22, 2021 | 62.53 | 62.92 | 62.25 | 62.55 | 693,730 | -0.04(-0.06%) |
Jun 21, 2021 | 62.16 | 63.11 | 61.88 | 62.58 | 795,230 | +0.71(+1.15%) |
Jun 18, 2021 | 62.89 | 63.11 | 61.87 | 61.87 | 1,234,276 | -1.00(-1.59%) |
Jun 17, 2021 | 62.36 | 62.97 | 62.12 | 62.87 | 1,504,224 | +0.30(+0.48%) |
Jun 16, 2021 | 63.05 | 63.64 | 62.55 | 62.56 | 1,559,967 | -0.15(-0.24%) |
Jun 15, 2021 | 64.12 | 64.12 | 62.65 | 62.72 | 1,126,528 | -1.49(-2.33%) |
Jun 14, 2021 | 63.99 | 64.49 | 63.69 | 64.21 | 1,491,361 | +0.54(+0.85%) |
Jun 11, 2021 | 63.30 | 63.94 | 63.17 | 63.67 | 3,850,730 | -1.92(-2.93%) |
Jun 10, 2021 | 65.26 | 65.75 | 64.93 | 65.59 | 285,764 | +0.24(+0.37%) |
Jun 09, 2021 | 65.25 | 65.55 | 65.01 | 65.35 | 440,115 | +0.48(+0.74%) |
Jun 08, 2021 | 64.18 | 65.19 | 64.07 | 64.87 | 647,916 | +0.80(+1.25%) |
Jun 07, 2021 | 63.96 | 64.39 | 63.91 | 64.07 | 904,035 | +0.37(+0.59%) |
Jun 04, 2021 | 63.96 | 63.96 | 63.50 | 63.69 | 484,053 | -0.04(-0.07%) |
Jun 03, 2021 | 64.04 | 64.19 | 63.42 | 63.74 | 761,116 | -0.61(-0.95%) |
Jun 02, 2021 | 63.57 | 64.47 | 63.45 | 64.35 | 798,136 | +1.02(+1.62%) |
Jun 01, 2021 | 62.56 | 63.37 | 62.31 | 63.33 | 523,970 | +0.80(+1.28%) |
May 28, 2021 | 62.43 | 62.69 | 62.23 | 62.53 | 661,404 | +0.45(+0.73%) |
May 27, 2021 | 62.86 | 63.01 | 61.86 | 62.08 | 1,337,256 | -0.59(-0.94%) |
May 26, 2021 | 62.69 | 63.14 | 62.43 | 62.67 | 446,934 | +0.24(+0.38%) |
May 25, 2021 | 62.31 | 62.79 | 61.84 | 62.43 | 886,287 | +0.33(+0.53%) |
May 24, 2021 | 61.57 | 62.33 | 61.45 | 62.10 | 868,045 | +0.88(+1.43%) |
May 21, 2021 | 61.30 | 61.60 | 60.98 | 61.22 | 838,043 | -0.12(-0.19%) |
May 20, 2021 | 60.55 | 61.41 | 60.55 | 61.34 | 519,905 | +0.67(+1.10%) |
May 19, 2021 | 60.51 | 60.77 | 60.16 | 60.67 | 725,171 | -0.23(-0.38%) |
May 18, 2021 | 61.41 | 61.88 | 60.88 | 60.90 | 695,707 | -0.65(-1.05%) |
May 17, 2021 | 61.64 | 61.74 | 61.17 | 61.55 | 526,298 | -0.16(-0.26%) |
May 14, 2021 | 61.26 | 62.19 | 61.22 | 61.71 | 573,944 | +0.86(+1.41%) |
May 13, 2021 | 59.93 | 61.15 | 59.75 | 60.85 | 655,582 | +0.98(+1.64%) |
May 12, 2021 | 60.47 | 61.03 | 59.59 | 59.86 | 445,197 | -0.86(-1.42%) |
May 11, 2021 | 61.91 | 61.91 | 60.29 | 60.72 | 330,862 | -1.63(-2.62%) |
May 10, 2021 | 62.73 | 62.94 | 62.28 | 62.36 | 527,744 | -0.05(-0.09%) |
May 07, 2021 | 62.07 | 62.48 | 61.91 | 62.41 | 473,079 | +0.45(+0.73%) |
May 06, 2021 | 61.83 | 62.42 | 61.48 | 61.96 | 831,325 | +0.12(+0.20%) |
May 05, 2021 | 62.56 | 62.72 | 61.20 | 61.83 | 862,898 | -1.14(-1.80%) |
May 04, 2021 | 63.67 | 64.75 | 62.69 | 62.97 | 812,068 | -0.01(-0.01%) |