Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.27 | 64.14 | 63.27 | 63.51 | 175,594 | -0.26(-0.41%) |
Jul 29, 2021 | 63.56 | 64.39 | 63.25 | 63.78 | 100,863 | +0.62(+0.98%) |
Jul 28, 2021 | 62.23 | 63.77 | 61.27 | 63.16 | 108,493 | +1.69(+2.74%) |
Jul 27, 2021 | 60.10 | 62.57 | 59.76 | 61.47 | 129,054 | -0.22(-0.35%) |
Jul 26, 2021 | 61.59 | 62.61 | 61.13 | 61.69 | 98,786 | +0.27(+0.44%) |
Jul 23, 2021 | 62.17 | 62.27 | 60.90 | 61.42 | 82,820 | +0.05(+0.07%) |
Jul 22, 2021 | 63.01 | 63.59 | 61.18 | 61.37 | 115,487 | -1.96(-3.09%) |
Jul 21, 2021 | 62.87 | 64.00 | 62.57 | 63.33 | 274,872 | +0.62(+0.99%) |
Jul 20, 2021 | 61.45 | 63.98 | 61.45 | 62.71 | 346,922 | +1.50(+2.46%) |
Jul 19, 2021 | 62.18 | 62.29 | 60.71 | 61.21 | 204,655 | -2.31(-3.64%) |
Jul 16, 2021 | 66.88 | 66.88 | 63.41 | 63.52 | 187,344 | -2.86(-4.31%) |
Jul 15, 2021 | 64.94 | 66.39 | 64.62 | 66.38 | 212,760 | +0.87(+1.32%) |
Jul 14, 2021 | 66.35 | 66.60 | 65.32 | 65.52 | 123,306 | -0.67(-1.01%) |
Jul 13, 2021 | 67.25 | 67.75 | 65.86 | 66.18 | 127,862 | -1.29(-1.92%) |
Jul 12, 2021 | 66.56 | 67.70 | 65.44 | 67.48 | 108,126 | +0.09(+0.14%) |
Jul 09, 2021 | 64.22 | 67.53 | 64.22 | 67.39 | 180,822 | +3.24(+5.06%) |
Jul 08, 2021 | 63.80 | 65.26 | 63.08 | 64.14 | 276,573 | -1.12(-1.72%) |
Jul 07, 2021 | 64.80 | 65.89 | 64.74 | 65.26 | 249,265 | -0.04(-0.06%) |
Jul 06, 2021 | 67.36 | 67.36 | 64.96 | 65.30 | 212,902 | -2.03(-3.02%) |
Jul 02, 2021 | 68.01 | 68.01 | 66.82 | 67.33 | 112,800 | -0.53(-0.78%) |
Jul 01, 2021 | 68.11 | 68.45 | 67.51 | 67.86 | 101,069 | +0.45(+0.66%) |
Jun 30, 2021 | 67.35 | 68.57 | 67.35 | 67.41 | 171,743 | -0.26(-0.39%) |
Jun 29, 2021 | 68.12 | 68.17 | 66.88 | 67.68 | 188,447 | -0.09(-0.13%) |
Jun 28, 2021 | 68.93 | 68.93 | 67.17 | 67.77 | 159,655 | -1.61(-2.32%) |
Jun 25, 2021 | 69.08 | 70.09 | 68.49 | 69.38 | 385,283 | +0.63(+0.91%) |
Jun 24, 2021 | 68.69 | 69.15 | 67.44 | 68.75 | 135,251 | +0.83(+1.22%) |
Jun 23, 2021 | 68.54 | 69.04 | 67.82 | 67.92 | 149,343 | -0.28(-0.41%) |
Jun 22, 2021 | 68.62 | 68.62 | 66.92 | 68.21 | 110,677 | -0.20(-0.29%) |
Jun 21, 2021 | 66.47 | 68.64 | 66.47 | 68.41 | 157,801 | +2.62(+3.98%) |
Jun 18, 2021 | 67.73 | 68.80 | 62.73 | 65.79 | 409,755 | -3.11(-4.51%) |
Jun 17, 2021 | 71.99 | 71.99 | 68.69 | 68.90 | 133,874 | -2.94(-4.10%) |
Jun 16, 2021 | 70.23 | 72.01 | 69.34 | 71.84 | 106,475 | +1.28(+1.81%) |
Jun 15, 2021 | 69.64 | 71.46 | 68.77 | 70.57 | 136,162 | +1.39(+2.00%) |
Jun 14, 2021 | 70.61 | 70.73 | 68.80 | 69.18 | 149,549 | -1.41(-2.00%) |
Jun 11, 2021 | 70.59 | 71.09 | 70.27 | 70.59 | 95,389 | +0.39(+0.56%) |
Jun 10, 2021 | 71.99 | 71.99 | 70.20 | 70.20 | 128,652 | -1.37(-1.91%) |
Jun 09, 2021 | 72.30 | 72.30 | 71.05 | 71.57 | 153,373 | -1.16(-1.59%) |
Jun 08, 2021 | 72.39 | 73.03 | 71.79 | 72.73 | 173,639 | +0.08(+0.11%) |
Jun 07, 2021 | 72.58 | 72.83 | 71.79 | 72.64 | 89,710 | +0.52(+0.72%) |
Jun 04, 2021 | 72.69 | 72.90 | 71.28 | 72.12 | 96,033 | -0.41(-0.57%) |
Jun 03, 2021 | 71.68 | 72.60 | 71.56 | 72.53 | 148,869 | +0.63(+0.87%) |
Jun 02, 2021 | 72.90 | 72.90 | 71.31 | 71.91 | 152,370 | -0.71(-0.98%) |
Jun 01, 2021 | 71.99 | 72.79 | 71.60 | 72.62 | 262,343 | +0.86(+1.19%) |
May 28, 2021 | 71.99 | 71.99 | 70.74 | 71.76 | 121,450 | -0.02(-0.03%) |
May 27, 2021 | 71.25 | 72.25 | 70.59 | 71.78 | 198,618 | +1.19(+1.69%) |
May 26, 2021 | 69.15 | 70.95 | 68.28 | 70.58 | 150,912 | +1.75(+2.54%) |
May 25, 2021 | 69.57 | 70.39 | 68.80 | 68.83 | 435,058 | -0.58(-0.84%) |
May 24, 2021 | 70.10 | 70.10 | 68.90 | 69.42 | 120,416 | -0.20(-0.29%) |
May 21, 2021 | 68.83 | 70.16 | 68.59 | 69.62 | 170,649 | +1.46(+2.14%) |
May 20, 2021 | 67.60 | 68.29 | 66.75 | 68.16 | 123,482 | +0.42(+0.62%) |
May 19, 2021 | 67.47 | 67.91 | 65.94 | 67.74 | 89,852 | -0.57(-0.84%) |
May 18, 2021 | 69.02 | 70.10 | 68.13 | 68.31 | 126,558 | -0.56(-0.82%) |
May 17, 2021 | 68.32 | 68.99 | 67.26 | 68.88 | 131,152 | +0.11(+0.16%) |
May 14, 2021 | 67.83 | 69.08 | 67.54 | 68.77 | 141,398 | +1.47(+2.18%) |
May 13, 2021 | 65.44 | 67.95 | 64.66 | 67.30 | 313,954 | +1.59(+2.43%) |
May 12, 2021 | 68.55 | 69.24 | 65.51 | 65.71 | 197,021 | -2.57(-3.76%) |
May 11, 2021 | 68.83 | 70.22 | 68.18 | 68.28 | 96,729 | -1.41(-2.03%) |
May 10, 2021 | 70.72 | 71.71 | 69.68 | 69.69 | 175,605 | -0.79(-1.12%) |
May 07, 2021 | 69.44 | 70.52 | 68.97 | 70.48 | 76,371 | +0.16(+0.23%) |
May 06, 2021 | 69.87 | 70.34 | 68.93 | 70.32 | 97,897 | +0.70(+1.01%) |
May 05, 2021 | 69.20 | 69.86 | 68.15 | 69.62 | 162,067 | +0.75(+1.08%) |
May 04, 2021 | 68.37 | 68.93 | 67.15 | 68.87 | 158,136 | +0.30(+0.44%) |