Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.60 | 67.55 | 66.60 | 66.97 | 396,359 | +0.42(+0.63%) |
Jul 29, 2021 | 66.70 | 67.20 | 66.49 | 66.55 | 334,962 | +0.10(+0.16%) |
Jul 28, 2021 | 67.16 | 67.31 | 66.44 | 66.45 | 372,888 | -0.59(-0.87%) |
Jul 27, 2021 | 66.56 | 67.48 | 65.83 | 67.04 | 564,568 | +0.61(+0.92%) |
Jul 26, 2021 | 66.79 | 67.20 | 66.38 | 66.42 | 653,604 | -0.22(-0.33%) |
Jul 23, 2021 | 66.11 | 66.76 | 65.84 | 66.64 | 540,310 | +0.79(+1.20%) |
Jul 22, 2021 | 65.78 | 66.12 | 65.43 | 65.85 | 437,945 | -0.16(-0.24%) |
Jul 21, 2021 | 65.80 | 66.38 | 65.80 | 66.01 | 530,992 | +0.22(+0.34%) |
Jul 20, 2021 | 65.09 | 66.36 | 64.94 | 65.79 | 788,692 | +1.08(+1.66%) |
Jul 19, 2021 | 64.89 | 65.07 | 64.10 | 64.72 | 428,470 | -0.59(-0.90%) |
Jul 16, 2021 | 65.51 | 65.76 | 65.27 | 65.30 | 410,528 | +0.04(+0.07%) |
Jul 15, 2021 | 64.96 | 65.32 | 64.88 | 65.26 | 375,765 | +0.28(+0.44%) |
Jul 14, 2021 | 64.41 | 65.25 | 64.33 | 64.97 | 451,765 | +0.78(+1.22%) |
Jul 13, 2021 | 64.57 | 64.73 | 63.94 | 64.19 | 439,695 | -0.63(-0.97%) |
Jul 12, 2021 | 64.11 | 64.86 | 64.02 | 64.82 | 432,659 | +0.46(+0.72%) |
Jul 09, 2021 | 64.02 | 64.41 | 63.41 | 64.36 | 556,322 | +0.68(+1.06%) |
Jul 08, 2021 | 63.63 | 63.93 | 63.20 | 63.69 | 488,780 | -0.31(-0.49%) |
Jul 07, 2021 | 63.50 | 64.11 | 63.45 | 64.00 | 527,948 | +0.28(+0.43%) |
Jul 06, 2021 | 63.06 | 63.75 | 62.55 | 63.72 | 666,548 | +0.67(+1.06%) |
Jul 02, 2021 | 62.74 | 63.27 | 62.51 | 63.05 | 501,056 | +0.56(+0.90%) |
Jul 01, 2021 | 62.58 | 63.10 | 61.85 | 62.49 | 593,874 | -0.14(-0.23%) |
Jun 30, 2021 | 62.74 | 63.24 | 62.50 | 62.64 | 675,433 | -0.08(-0.13%) |
Jun 29, 2021 | 62.96 | 63.34 | 62.59 | 62.72 | 323,712 | -0.08(-0.13%) |
Jun 28, 2021 | 63.56 | 63.56 | 62.24 | 62.80 | 654,639 | -0.76(-1.20%) |
Jun 25, 2021 | 62.22 | 63.61 | 62.19 | 63.56 | 2,376,005 | +1.44(+2.32%) |
Jun 24, 2021 | 62.27 | 62.45 | 61.95 | 62.12 | 722,446 | -0.05(-0.09%) |
Jun 23, 2021 | 62.31 | 62.48 | 62.07 | 62.17 | 568,558 | -0.11(-0.17%) |
Jun 22, 2021 | 62.26 | 62.65 | 61.98 | 62.28 | 696,745 | -0.04(-0.06%) |
Jun 21, 2021 | 61.89 | 62.83 | 61.61 | 62.31 | 798,686 | +0.71(+1.15%) |
Jun 18, 2021 | 62.62 | 62.83 | 61.60 | 61.60 | 1,239,641 | -0.99(-1.59%) |
Jun 17, 2021 | 62.09 | 62.70 | 61.85 | 62.60 | 1,510,761 | +0.30(+0.48%) |
Jun 16, 2021 | 62.77 | 63.37 | 62.28 | 62.29 | 1,566,747 | -0.15(-0.24%) |
Jun 15, 2021 | 63.84 | 63.84 | 62.37 | 62.44 | 1,131,424 | -1.49(-2.33%) |
Jun 14, 2021 | 63.71 | 64.21 | 63.41 | 63.93 | 1,497,843 | +0.54(+0.85%) |
Jun 11, 2021 | 63.03 | 63.67 | 62.90 | 63.39 | 3,867,466 | -1.91(-2.93%) |
Jun 10, 2021 | 64.98 | 65.47 | 64.65 | 65.31 | 287,006 | +0.24(+0.37%) |
Jun 09, 2021 | 64.97 | 65.27 | 64.73 | 65.07 | 442,028 | +0.48(+0.74%) |
Jun 08, 2021 | 63.91 | 64.91 | 63.79 | 64.59 | 650,732 | +0.80(+1.25%) |
Jun 07, 2021 | 63.69 | 64.11 | 63.63 | 63.79 | 907,964 | +0.37(+0.59%) |
Jun 04, 2021 | 63.69 | 63.69 | 63.22 | 63.42 | 486,156 | -0.04(-0.07%) |
Jun 03, 2021 | 63.76 | 63.92 | 63.14 | 63.46 | 764,424 | -0.61(-0.95%) |
Jun 02, 2021 | 63.30 | 64.19 | 63.17 | 64.07 | 801,605 | +1.02(+1.62%) |
Jun 01, 2021 | 62.29 | 63.10 | 62.04 | 63.06 | 526,247 | +0.80(+1.28%) |
May 28, 2021 | 62.16 | 62.42 | 61.96 | 62.26 | 664,279 | +0.45(+0.73%) |
May 27, 2021 | 62.59 | 62.74 | 61.59 | 61.81 | 1,343,068 | -0.59(-0.94%) |
May 26, 2021 | 62.42 | 62.86 | 62.16 | 62.39 | 448,877 | +0.24(+0.38%) |
May 25, 2021 | 62.04 | 62.51 | 61.57 | 62.16 | 890,139 | +0.33(+0.53%) |
May 24, 2021 | 61.30 | 62.06 | 61.18 | 61.83 | 871,818 | +0.87(+1.43%) |
May 21, 2021 | 61.03 | 61.33 | 60.72 | 60.95 | 841,686 | -0.11(-0.19%) |
May 20, 2021 | 60.29 | 61.14 | 60.29 | 61.07 | 522,165 | +0.66(+1.10%) |
May 19, 2021 | 60.25 | 60.50 | 59.90 | 60.41 | 728,323 | -0.23(-0.38%) |
May 18, 2021 | 61.14 | 61.61 | 60.62 | 60.64 | 698,731 | -0.64(-1.05%) |
May 17, 2021 | 61.37 | 61.48 | 60.90 | 61.28 | 528,585 | -0.16(-0.26%) |
May 14, 2021 | 61.00 | 61.92 | 60.95 | 61.44 | 576,439 | +0.86(+1.41%) |
May 13, 2021 | 59.67 | 60.88 | 59.49 | 60.58 | 658,431 | +0.98(+1.64%) |
May 12, 2021 | 60.21 | 60.77 | 59.33 | 59.60 | 447,132 | -0.86(-1.42%) |
May 11, 2021 | 61.64 | 61.64 | 60.03 | 60.46 | 332,300 | -1.62(-2.62%) |
May 10, 2021 | 62.46 | 62.67 | 62.01 | 62.09 | 530,038 | -0.05(-0.09%) |
May 07, 2021 | 61.80 | 62.21 | 61.64 | 62.14 | 475,135 | +0.45(+0.73%) |
May 06, 2021 | 61.56 | 62.15 | 61.21 | 61.69 | 834,938 | +0.12(+0.20%) |
May 05, 2021 | 62.29 | 62.45 | 60.94 | 61.56 | 866,649 | -1.13(-1.80%) |
May 04, 2021 | 63.39 | 64.47 | 62.42 | 62.69 | 815,597 | -0.01(-0.01%) |