Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.07 | 75.71 | 73.96 | 74.19 | 143,839 | -0.86(-1.14%) |
Jul 29, 2021 | 74.41 | 75.63 | 74.28 | 75.05 | 76,470 | +1.20(+1.63%) |
Jul 28, 2021 | 73.82 | 74.61 | 73.24 | 73.85 | 139,456 | +0.39(+0.53%) |
Jul 27, 2021 | 73.51 | 73.59 | 73.03 | 73.45 | 62,916 | -0.46(-0.63%) |
Jul 26, 2021 | 73.42 | 74.60 | 72.96 | 73.92 | 100,567 | +0.69(+0.94%) |
Jul 23, 2021 | 72.82 | 73.47 | 72.34 | 73.23 | 139,316 | +1.00(+1.38%) |
Jul 22, 2021 | 69.99 | 72.53 | 69.08 | 72.23 | 191,978 | -0.42(-0.58%) |
Jul 21, 2021 | 72.34 | 73.75 | 72.08 | 72.65 | 166,759 | +1.20(+1.68%) |
Jul 20, 2021 | 70.09 | 72.28 | 70.09 | 71.45 | 123,707 | +1.89(+2.72%) |
Jul 19, 2021 | 69.77 | 70.48 | 69.00 | 69.56 | 105,939 | -1.08(-1.53%) |
Jul 16, 2021 | 71.14 | 71.93 | 69.91 | 70.64 | 129,265 | -0.12(-0.18%) |
Jul 15, 2021 | 71.46 | 71.46 | 70.38 | 70.76 | 134,635 | -0.96(-1.34%) |
Jul 14, 2021 | 72.75 | 72.83 | 71.53 | 71.72 | 47,739 | -0.70(-0.97%) |
Jul 13, 2021 | 72.92 | 73.20 | 71.84 | 72.43 | 70,712 | -0.33(-0.45%) |
Jul 12, 2021 | 71.55 | 72.78 | 71.49 | 72.76 | 132,173 | +1.29(+1.81%) |
Jul 09, 2021 | 71.26 | 71.77 | 71.12 | 71.47 | 62,645 | +0.74(+1.05%) |
Jul 08, 2021 | 71.39 | 71.99 | 70.51 | 70.73 | 117,260 | -1.60(-2.21%) |
Jul 07, 2021 | 71.08 | 72.46 | 70.65 | 72.32 | 171,785 | +0.20(+0.27%) |
Jul 06, 2021 | 72.36 | 72.36 | 71.39 | 72.13 | 74,089 | -0.21(-0.28%) |
Jul 02, 2021 | 73.34 | 73.56 | 72.14 | 72.33 | 106,916 | -0.92(-1.25%) |
Jul 01, 2021 | 73.56 | 73.60 | 72.82 | 73.25 | 76,368 | +0.05(+0.07%) |
Jun 30, 2021 | 72.70 | 73.47 | 72.59 | 73.20 | 95,676 | +0.18(+0.24%) |
Jun 29, 2021 | 72.78 | 73.25 | 72.77 | 73.02 | 81,061 | +0.35(+0.48%) |
Jun 28, 2021 | 72.94 | 73.04 | 72.02 | 72.67 | 110,913 | -0.51(-0.69%) |
Jun 25, 2021 | 73.12 | 73.48 | 72.63 | 73.18 | 487,369 | +0.21(+0.29%) |
Jun 24, 2021 | 72.10 | 73.23 | 71.39 | 72.96 | 143,352 | +1.26(+1.75%) |
Jun 23, 2021 | 71.51 | 72.30 | 71.36 | 71.71 | 131,018 | +0.03(+0.04%) |
Jun 22, 2021 | 70.89 | 72.16 | 70.34 | 71.68 | 167,109 | +0.73(+1.03%) |
Jun 21, 2021 | 69.41 | 70.95 | 69.08 | 70.95 | 134,579 | +1.88(+2.72%) |
Jun 18, 2021 | 69.12 | 69.57 | 68.63 | 69.07 | 294,793 | -0.57(-0.82%) |
Jun 17, 2021 | 69.18 | 69.64 | 68.78 | 69.64 | 136,805 | +0.78(+1.14%) |
Jun 16, 2021 | 67.63 | 68.91 | 67.53 | 68.85 | 225,354 | +1.28(+1.89%) |
Jun 15, 2021 | 66.88 | 67.88 | 66.78 | 67.58 | 102,940 | +0.70(+1.05%) |
Jun 14, 2021 | 66.58 | 67.10 | 66.37 | 66.87 | 82,474 | +0.15(+0.23%) |
Jun 11, 2021 | 66.14 | 66.72 | 66.14 | 66.72 | 79,611 | +0.71(+1.08%) |
Jun 10, 2021 | 66.65 | 66.65 | 65.59 | 66.01 | 64,499 | -0.29(-0.43%) |
Jun 09, 2021 | 66.54 | 66.84 | 66.15 | 66.29 | 87,164 | -0.45(-0.67%) |
Jun 08, 2021 | 66.46 | 66.81 | 65.86 | 66.74 | 68,043 | +0.22(+0.34%) |
Jun 07, 2021 | 66.28 | 66.80 | 65.92 | 66.52 | 128,747 | +0.18(+0.27%) |
Jun 04, 2021 | 66.71 | 66.92 | 65.81 | 66.34 | 50,610 | -0.06(-0.09%) |
Jun 03, 2021 | 65.77 | 66.50 | 65.50 | 66.40 | 118,325 | +0.26(+0.39%) |
Jun 02, 2021 | 65.87 | 66.55 | 65.65 | 66.14 | 103,583 | +0.41(+0.62%) |
Jun 01, 2021 | 65.68 | 65.92 | 65.10 | 65.73 | 78,709 | +0.53(+0.81%) |
May 28, 2021 | 65.22 | 65.74 | 64.75 | 65.21 | 82,912 | -0.01(-0.01%) |
May 27, 2021 | 64.73 | 65.50 | 64.64 | 65.22 | 168,405 | +0.78(+1.22%) |
May 26, 2021 | 64.60 | 65.03 | 64.17 | 64.43 | 60,830 | +0.01(+0.01%) |
May 25, 2021 | 65.08 | 65.47 | 64.36 | 64.42 | 112,081 | -0.65(-1.00%) |
May 24, 2021 | 64.58 | 65.42 | 64.00 | 65.07 | 84,052 | +0.72(+1.12%) |
May 21, 2021 | 64.23 | 64.72 | 63.95 | 64.35 | 77,424 | +0.82(+1.29%) |
May 20, 2021 | 63.26 | 63.82 | 62.93 | 63.53 | 73,460 | +0.36(+0.56%) |
May 19, 2021 | 62.93 | 63.34 | 62.39 | 63.17 | 69,663 | -0.52(-0.81%) |
May 18, 2021 | 64.45 | 64.55 | 63.55 | 63.69 | 85,675 | -0.84(-1.30%) |
May 17, 2021 | 64.66 | 65.49 | 64.22 | 64.53 | 151,703 | -0.63(-0.97%) |
May 14, 2021 | 64.25 | 65.28 | 63.87 | 65.16 | 113,519 | +1.32(+2.07%) |
May 13, 2021 | 61.45 | 64.20 | 61.45 | 63.84 | 120,048 | +2.52(+4.10%) |
May 12, 2021 | 61.89 | 62.20 | 61.24 | 61.33 | 136,361 | -1.00(-1.61%) |
May 11, 2021 | 60.84 | 62.47 | 60.10 | 62.33 | 319,884 | +0.34(+0.54%) |
May 10, 2021 | 62.88 | 62.91 | 61.86 | 61.99 | 103,731 | -0.73(-1.16%) |
May 07, 2021 | 62.25 | 63.17 | 62.18 | 62.72 | 124,740 | +0.60(+0.97%) |
May 06, 2021 | 61.96 | 62.54 | 61.46 | 62.11 | 151,072 | +0.39(+0.63%) |
May 05, 2021 | 62.09 | 63.69 | 61.02 | 61.72 | 180,076 | -1.85(-2.91%) |
May 04, 2021 | 62.19 | 63.67 | 61.81 | 63.58 | 303,351 | +0.80(+1.27%) |