Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.61 | 62.11 | 61.06 | 61.17 | 295,321 | -0.72(-1.17%) |
Jul 29, 2021 | 61.82 | 62.56 | 61.62 | 61.90 | 94,098 | +0.11(+0.17%) |
Jul 28, 2021 | 62.31 | 62.60 | 61.60 | 61.79 | 133,414 | -0.43(-0.69%) |
Jul 27, 2021 | 64.45 | 64.45 | 61.67 | 62.22 | 251,443 | -8.79(-12.38%) |
Jul 26, 2021 | 71.37 | 71.58 | 71.00 | 71.01 | 156,280 | -0.40(-0.56%) |
Jul 23, 2021 | 71.41 | 71.73 | 70.94 | 71.41 | 69,150 | +0.61(+0.86%) |
Jul 22, 2021 | 70.92 | 71.58 | 70.76 | 70.81 | 93,484 | +0.32(+0.46%) |
Jul 21, 2021 | 70.17 | 70.88 | 69.86 | 70.48 | 104,819 | +0.47(+0.67%) |
Jul 20, 2021 | 70.48 | 70.72 | 69.74 | 70.02 | 117,543 | -0.78(-1.11%) |
Jul 19, 2021 | 70.83 | 71.30 | 70.65 | 70.80 | 129,809 | -0.08(-0.11%) |
Jul 16, 2021 | 71.24 | 71.31 | 70.65 | 70.88 | 68,547 | -0.07(-0.10%) |
Jul 15, 2021 | 71.37 | 71.52 | 70.59 | 70.94 | 130,734 | -0.60(-0.83%) |
Jul 14, 2021 | 71.69 | 71.77 | 71.11 | 71.54 | 153,113 | -0.16(-0.22%) |
Jul 13, 2021 | 71.89 | 71.98 | 71.69 | 71.70 | 90,292 | -0.79(-1.09%) |
Jul 12, 2021 | 72.71 | 73.01 | 72.38 | 72.49 | 116,213 | +0.16(+0.22%) |
Jul 09, 2021 | 72.19 | 72.42 | 71.82 | 72.33 | 83,363 | +0.34(+0.48%) |
Jul 08, 2021 | 72.14 | 72.14 | 71.50 | 71.99 | 80,122 | -1.27(-1.74%) |
Jul 07, 2021 | 73.01 | 73.42 | 72.65 | 73.26 | 253,812 | +0.55(+0.75%) |
Jul 06, 2021 | 73.24 | 73.24 | 72.40 | 72.71 | 89,763 | -0.92(-1.25%) |
Jul 02, 2021 | 73.59 | 73.84 | 73.29 | 73.63 | 74,486 | +0.10(+0.13%) |
Jul 01, 2021 | 72.69 | 73.63 | 72.63 | 73.54 | 84,612 | +1.64(+2.29%) |
Jun 30, 2021 | 71.55 | 72.37 | 71.55 | 71.89 | 127,301 | +0.05(+0.07%) |
Jun 29, 2021 | 71.68 | 72.09 | 71.68 | 71.84 | 65,078 | +0.41(+0.58%) |
Jun 28, 2021 | 71.07 | 71.66 | 71.07 | 71.43 | 92,844 | +1.12(+1.60%) |
Jun 25, 2021 | 69.81 | 70.49 | 69.80 | 70.31 | 60,223 | +0.88(+1.27%) |
Jun 24, 2021 | 69.91 | 69.94 | 69.05 | 69.43 | 96,941 | -0.40(-0.57%) |
Jun 23, 2021 | 70.02 | 70.75 | 69.67 | 69.83 | 147,313 | -0.28(-0.40%) |
Jun 22, 2021 | 70.22 | 70.31 | 69.60 | 70.11 | 97,221 | -0.05(-0.07%) |
Jun 21, 2021 | 70.15 | 70.40 | 69.52 | 70.16 | 159,939 | +0.23(+0.34%) |
Jun 18, 2021 | 70.29 | 70.34 | 69.60 | 69.93 | 220,173 | -0.58(-0.82%) |
Jun 17, 2021 | 70.31 | 70.82 | 69.93 | 70.50 | 153,031 | -1.43(-1.99%) |
Jun 16, 2021 | 72.11 | 72.78 | 71.85 | 71.93 | 67,948 | -0.16(-0.22%) |
Jun 15, 2021 | 72.30 | 72.40 | 71.76 | 72.09 | 79,766 | -0.48(-0.66%) |
Jun 14, 2021 | 72.45 | 72.75 | 72.38 | 72.57 | 44,909 | +0.14(+0.19%) |
Jun 11, 2021 | 71.39 | 72.48 | 71.28 | 72.43 | 171,842 | +1.42(+2.00%) |
Jun 10, 2021 | 70.91 | 71.25 | 70.83 | 71.01 | 85,307 | +0.80(+1.14%) |
Jun 09, 2021 | 70.06 | 70.43 | 70.04 | 70.21 | 57,525 | -0.33(-0.47%) |
Jun 08, 2021 | 70.43 | 70.82 | 70.42 | 70.54 | 50,363 | +0.33(+0.47%) |
Jun 07, 2021 | 70.42 | 70.57 | 70.07 | 70.21 | 45,825 | -0.47(-0.66%) |
Jun 04, 2021 | 70.58 | 70.77 | 70.41 | 70.68 | 43,027 | +0.29(+0.42%) |
Jun 03, 2021 | 70.46 | 70.61 | 70.33 | 70.39 | 50,325 | -0.41(-0.58%) |
Jun 02, 2021 | 71.19 | 71.19 | 70.60 | 70.80 | 71,018 | -0.38(-0.54%) |
Jun 01, 2021 | 70.91 | 71.46 | 70.91 | 71.18 | 118,130 | +1.38(+1.98%) |
May 28, 2021 | 69.97 | 70.44 | 69.80 | 69.80 | 87,013 | -0.83(-1.18%) |
May 27, 2021 | 70.47 | 70.77 | 70.35 | 70.63 | 129,869 | +0.24(+0.35%) |
May 26, 2021 | 71.43 | 71.43 | 70.19 | 70.39 | 185,958 | -0.76(-1.07%) |
May 25, 2021 | 71.24 | 71.53 | 71.10 | 71.15 | 174,127 | +0.16(+0.22%) |
May 24, 2021 | 71.16 | 71.16 | 70.75 | 70.99 | 149,201 | +0.24(+0.35%) |
May 21, 2021 | 70.88 | 71.09 | 70.71 | 70.75 | 264,691 | -0.22(-0.30%) |
May 20, 2021 | 70.57 | 71.06 | 70.18 | 70.96 | 155,603 | +0.35(+0.50%) |
May 19, 2021 | 70.02 | 70.62 | 70.02 | 70.61 | 87,991 | +0.44(+0.63%) |
May 18, 2021 | 70.18 | 70.66 | 69.84 | 70.17 | 105,163 | -0.24(-0.35%) |
May 17, 2021 | 70.83 | 70.86 | 70.08 | 70.42 | 132,124 | +0.00(+0.00%) |
May 14, 2021 | 70.39 | 70.59 | 69.44 | 70.42 | 266,426 | -0.53(-0.74%) |
May 13, 2021 | 69.80 | 71.39 | 69.80 | 70.94 | 111,255 | +1.05(+1.50%) |
May 12, 2021 | 70.24 | 70.61 | 69.90 | 69.90 | 70,071 | -0.29(-0.42%) |
May 11, 2021 | 69.55 | 70.81 | 69.55 | 70.19 | 105,129 | -0.42(-0.60%) |
May 10, 2021 | 70.36 | 70.96 | 70.22 | 70.61 | 71,980 | +1.15(+1.66%) |
May 07, 2021 | 69.11 | 69.73 | 69.04 | 69.46 | 98,133 | +0.32(+0.47%) |
May 06, 2021 | 68.60 | 69.39 | 68.47 | 69.13 | 144,156 | +0.43(+0.63%) |
May 05, 2021 | 68.48 | 68.95 | 68.34 | 68.70 | 103,588 | +1.17(+1.74%) |
May 04, 2021 | 67.15 | 67.75 | 67.02 | 67.53 | 113,398 | -1.40(-2.03%) |