Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.91 | 69.51 | 65.67 | 68.78 | 508,175 | +3.34(+5.10%) |
Jul 29, 2021 | 64.98 | 65.87 | 64.98 | 65.44 | 169,748 | +0.61(+0.94%) |
Jul 28, 2021 | 65.57 | 65.57 | 64.08 | 64.83 | 150,627 | -0.45(-0.69%) |
Jul 27, 2021 | 66.02 | 66.45 | 65.16 | 65.28 | 172,814 | -0.65(-0.99%) |
Jul 26, 2021 | 65.56 | 66.98 | 64.72 | 65.93 | 141,124 | +0.50(+0.76%) |
Jul 23, 2021 | 65.36 | 65.96 | 64.33 | 65.43 | 121,436 | +0.56(+0.86%) |
Jul 22, 2021 | 65.63 | 65.97 | 64.86 | 64.87 | 125,321 | -0.87(-1.32%) |
Jul 21, 2021 | 66.30 | 66.30 | 65.15 | 65.74 | 196,091 | -0.28(-0.42%) |
Jul 20, 2021 | 64.27 | 66.47 | 64.27 | 66.02 | 284,155 | +1.72(+2.67%) |
Jul 19, 2021 | 63.78 | 64.49 | 63.69 | 64.30 | 179,000 | -0.53(-0.82%) |
Jul 16, 2021 | 63.81 | 65.20 | 63.81 | 64.83 | 149,495 | +1.44(+2.27%) |
Jul 15, 2021 | 62.80 | 63.53 | 62.47 | 63.39 | 113,082 | +0.60(+0.96%) |
Jul 14, 2021 | 63.30 | 63.72 | 62.68 | 62.79 | 61,340 | -0.26(-0.41%) |
Jul 13, 2021 | 63.61 | 64.12 | 62.90 | 63.05 | 65,816 | -0.92(-1.44%) |
Jul 12, 2021 | 64.07 | 64.22 | 63.70 | 63.97 | 82,128 | -0.34(-0.53%) |
Jul 09, 2021 | 63.78 | 64.44 | 63.57 | 64.31 | 68,365 | +0.81(+1.28%) |
Jul 08, 2021 | 64.20 | 64.52 | 63.42 | 63.50 | 106,208 | -1.44(-2.22%) |
Jul 07, 2021 | 64.31 | 65.53 | 64.23 | 64.94 | 140,956 | +0.67(+1.04%) |
Jul 06, 2021 | 64.68 | 64.68 | 63.15 | 64.27 | 183,016 | -0.36(-0.56%) |
Jul 02, 2021 | 64.54 | 64.92 | 63.66 | 64.63 | 148,587 | +0.39(+0.61%) |
Jul 01, 2021 | 63.80 | 64.77 | 63.80 | 64.24 | 107,479 | +0.81(+1.28%) |
Jun 30, 2021 | 63.59 | 63.87 | 62.88 | 63.43 | 267,514 | -0.12(-0.19%) |
Jun 29, 2021 | 63.70 | 64.61 | 63.27 | 63.55 | 133,221 | -0.09(-0.14%) |
Jun 28, 2021 | 63.61 | 63.83 | 62.83 | 63.64 | 125,460 | -0.19(-0.30%) |
Jun 25, 2021 | 64.28 | 64.89 | 63.50 | 63.83 | 520,566 | -0.53(-0.82%) |
Jun 24, 2021 | 64.40 | 64.85 | 63.77 | 64.36 | 106,742 | +0.29(+0.45%) |
Jun 23, 2021 | 64.15 | 64.66 | 63.31 | 64.07 | 133,666 | -0.16(-0.25%) |
Jun 22, 2021 | 64.23 | 64.40 | 63.70 | 64.23 | 114,012 | -0.15(-0.23%) |
Jun 21, 2021 | 63.19 | 64.52 | 63.02 | 64.38 | 134,947 | +1.45(+2.30%) |
Jun 18, 2021 | 63.58 | 63.73 | 62.80 | 62.93 | 292,880 | -1.48(-2.30%) |
Jun 17, 2021 | 65.30 | 65.40 | 63.59 | 64.41 | 199,031 | -1.17(-1.78%) |
Jun 16, 2021 | 66.08 | 66.90 | 65.35 | 65.58 | 348,914 | -0.50(-0.76%) |
Jun 15, 2021 | 65.78 | 66.17 | 65.43 | 66.08 | 103,255 | +0.44(+0.67%) |
Jun 14, 2021 | 65.97 | 65.97 | 65.13 | 65.64 | 143,930 | -0.17(-0.26%) |
Jun 11, 2021 | 65.66 | 66.38 | 65.41 | 65.81 | 80,222 | +0.15(+0.23%) |
Jun 10, 2021 | 66.21 | 66.31 | 65.36 | 65.66 | 126,907 | -0.38(-0.58%) |
Jun 09, 2021 | 66.47 | 66.81 | 65.89 | 66.04 | 105,622 | -0.10(-0.15%) |
Jun 08, 2021 | 66.05 | 66.57 | 65.66 | 66.14 | 94,732 | +0.12(+0.18%) |
Jun 07, 2021 | 66.03 | 66.34 | 65.86 | 66.02 | 125,547 | -0.01(-0.02%) |
Jun 04, 2021 | 66.37 | 66.40 | 65.51 | 66.03 | 114,482 | -0.19(-0.29%) |
Jun 03, 2021 | 66.46 | 66.46 | 65.63 | 66.22 | 78,993 | -0.34(-0.51%) |
Jun 02, 2021 | 67.33 | 67.33 | 66.07 | 66.56 | 136,281 | -0.49(-0.73%) |
Jun 01, 2021 | 67.58 | 68.82 | 66.79 | 67.05 | 178,504 | -0.38(-0.56%) |
May 28, 2021 | 67.19 | 67.79 | 66.86 | 67.43 | 99,928 | +0.47(+0.70%) |
May 27, 2021 | 67.52 | 67.52 | 66.66 | 66.96 | 180,371 | -0.15(-0.22%) |
May 26, 2021 | 67.98 | 68.31 | 67.00 | 67.11 | 143,790 | -0.56(-0.83%) |
May 25, 2021 | 68.44 | 68.46 | 67.43 | 67.67 | 231,325 | -0.81(-1.18%) |
May 24, 2021 | 68.68 | 68.95 | 68.28 | 68.48 | 88,688 | +0.03(+0.04%) |
May 21, 2021 | 69.60 | 69.60 | 68.14 | 68.45 | 109,041 | -0.64(-0.93%) |
May 20, 2021 | 67.28 | 69.13 | 66.60 | 69.09 | 268,093 | +1.78(+2.64%) |
May 19, 2021 | 67.29 | 67.55 | 66.45 | 67.31 | 105,796 | -0.72(-1.06%) |
May 18, 2021 | 68.43 | 69.04 | 67.93 | 68.03 | 171,198 | -0.46(-0.67%) |
May 17, 2021 | 68.43 | 68.84 | 67.97 | 68.49 | 171,126 | -0.16(-0.23%) |
May 14, 2021 | 66.80 | 68.87 | 66.64 | 68.65 | 201,988 | +2.08(+3.12%) |
May 13, 2021 | 65.73 | 67.00 | 65.73 | 66.57 | 155,033 | +0.82(+1.25%) |
May 12, 2021 | 66.33 | 66.56 | 65.35 | 65.75 | 218,630 | -1.10(-1.65%) |
May 11, 2021 | 67.05 | 67.49 | 66.40 | 66.85 | 119,743 | -0.64(-0.95%) |
May 10, 2021 | 67.99 | 68.64 | 67.42 | 67.49 | 123,409 | -0.48(-0.71%) |
May 07, 2021 | 67.45 | 68.53 | 67.45 | 67.97 | 115,771 | +0.56(+0.83%) |
May 06, 2021 | 67.40 | 67.82 | 66.73 | 67.41 | 170,060 | +0.13(+0.19%) |
May 05, 2021 | 67.27 | 67.84 | 66.20 | 67.28 | 112,285 | +0.20(+0.30%) |
May 04, 2021 | 67.44 | 67.62 | 66.59 | 67.08 | 134,455 | -0.55(-0.81%) |