Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.42 | 67.96 | 66.29 | 66.47 | 189,506 | -0.72(-1.07%) |
Jul 29, 2021 | 68.00 | 68.11 | 67.08 | 67.19 | 171,830 | -0.49(-0.72%) |
Jul 28, 2021 | 68.38 | 68.41 | 66.91 | 67.68 | 212,289 | -0.53(-0.78%) |
Jul 27, 2021 | 66.36 | 68.25 | 66.09 | 68.21 | 226,725 | +1.67(+2.50%) |
Jul 26, 2021 | 66.78 | 66.80 | 66.29 | 66.54 | 151,018 | -0.06(-0.09%) |
Jul 23, 2021 | 65.33 | 66.63 | 65.29 | 66.60 | 144,409 | +1.38(+2.11%) |
Jul 22, 2021 | 65.87 | 65.99 | 64.87 | 65.23 | 233,092 | -0.87(-1.32%) |
Jul 21, 2021 | 66.77 | 67.18 | 65.89 | 66.10 | 225,928 | -0.24(-0.37%) |
Jul 20, 2021 | 65.59 | 66.98 | 65.41 | 66.34 | 401,041 | +0.55(+0.84%) |
Jul 19, 2021 | 66.69 | 67.22 | 65.08 | 65.79 | 394,654 | -1.44(-2.14%) |
Jul 16, 2021 | 67.13 | 68.05 | 66.93 | 67.23 | 297,497 | +0.39(+0.58%) |
Jul 15, 2021 | 65.89 | 66.93 | 65.81 | 66.85 | 175,125 | +0.59(+0.90%) |
Jul 14, 2021 | 66.23 | 66.51 | 65.57 | 66.25 | 183,154 | +0.25(+0.38%) |
Jul 13, 2021 | 66.04 | 66.63 | 65.83 | 66.00 | 200,624 | -0.37(-0.56%) |
Jul 12, 2021 | 65.28 | 66.62 | 65.14 | 66.37 | 260,860 | +0.66(+1.00%) |
Jul 09, 2021 | 66.23 | 66.55 | 65.52 | 65.71 | 459,506 | -0.09(-0.14%) |
Jul 08, 2021 | 66.05 | 66.54 | 65.60 | 65.80 | 188,313 | -0.86(-1.30%) |
Jul 07, 2021 | 66.16 | 66.78 | 66.07 | 66.67 | 427,170 | +0.28(+0.42%) |
Jul 06, 2021 | 66.97 | 66.97 | 65.32 | 66.39 | 321,076 | -0.73(-1.09%) |
Jul 02, 2021 | 67.29 | 67.54 | 66.69 | 67.12 | 126,887 | -0.16(-0.24%) |
Jul 01, 2021 | 67.06 | 67.80 | 66.74 | 67.28 | 205,251 | +0.50(+0.76%) |
Jun 30, 2021 | 67.32 | 67.58 | 66.72 | 66.78 | 255,747 | -0.78(-1.16%) |
Jun 29, 2021 | 68.38 | 68.63 | 67.34 | 67.56 | 254,951 | -0.86(-1.26%) |
Jun 28, 2021 | 68.02 | 68.46 | 67.57 | 68.42 | 291,291 | +0.41(+0.61%) |
Jun 25, 2021 | 66.25 | 68.17 | 65.97 | 68.01 | 1,035,422 | +1.47(+2.21%) |
Jun 24, 2021 | 66.58 | 66.60 | 65.94 | 66.54 | 239,623 | +0.24(+0.37%) |
Jun 23, 2021 | 67.23 | 67.23 | 66.12 | 66.30 | 302,229 | -1.04(-1.54%) |
Jun 22, 2021 | 67.96 | 67.96 | 67.24 | 67.33 | 253,463 | -0.88(-1.29%) |
Jun 21, 2021 | 67.48 | 68.41 | 67.17 | 68.22 | 182,918 | +0.97(+1.45%) |
Jun 18, 2021 | 70.08 | 70.08 | 67.21 | 67.24 | 453,916 | -3.11(-4.42%) |
Jun 17, 2021 | 70.13 | 71.14 | 69.76 | 70.35 | 248,748 | +0.22(+0.31%) |
Jun 16, 2021 | 69.97 | 70.24 | 69.32 | 70.14 | 361,599 | +0.24(+0.35%) |
Jun 15, 2021 | 69.69 | 70.20 | 69.38 | 69.89 | 209,283 | +0.32(+0.47%) |
Jun 14, 2021 | 69.82 | 69.98 | 69.37 | 69.57 | 191,646 | -0.27(-0.39%) |
Jun 11, 2021 | 70.10 | 70.20 | 69.50 | 69.84 | 202,834 | -0.09(-0.13%) |
Jun 10, 2021 | 69.25 | 69.96 | 68.75 | 69.93 | 266,802 | +0.86(+1.25%) |
Jun 09, 2021 | 68.32 | 69.14 | 67.96 | 69.06 | 212,818 | +0.96(+1.42%) |
Jun 08, 2021 | 68.28 | 68.33 | 67.64 | 68.10 | 227,479 | -0.04(-0.05%) |
Jun 07, 2021 | 67.82 | 68.28 | 67.55 | 68.14 | 248,912 | +0.38(+0.56%) |
Jun 04, 2021 | 68.24 | 68.24 | 67.65 | 67.76 | 205,803 | -0.23(-0.34%) |
Jun 03, 2021 | 67.23 | 68.13 | 67.00 | 67.99 | 253,356 | +0.57(+0.84%) |
Jun 02, 2021 | 67.32 | 67.92 | 66.92 | 67.42 | 368,806 | +0.31(+0.46%) |
Jun 01, 2021 | 66.84 | 67.13 | 66.58 | 67.12 | 264,120 | +0.16(+0.24%) |
May 28, 2021 | 67.69 | 67.78 | 66.93 | 66.96 | 236,565 | -0.39(-0.58%) |
May 27, 2021 | 67.78 | 68.03 | 67.16 | 67.34 | 431,333 | -0.17(-0.25%) |
May 26, 2021 | 66.93 | 67.72 | 66.67 | 67.51 | 442,145 | +0.59(+0.89%) |
May 25, 2021 | 66.85 | 67.25 | 66.15 | 66.92 | 399,391 | -0.02(-0.03%) |
May 24, 2021 | 66.84 | 67.36 | 66.63 | 66.94 | 244,790 | +0.26(+0.39%) |
May 21, 2021 | 66.66 | 67.19 | 66.04 | 66.68 | 956,990 | +0.36(+0.54%) |
May 20, 2021 | 65.78 | 66.47 | 65.47 | 66.32 | 305,340 | +0.52(+0.79%) |
May 19, 2021 | 66.13 | 66.36 | 65.32 | 65.79 | 182,746 | -0.74(-1.11%) |
May 18, 2021 | 66.53 | 67.16 | 66.01 | 66.53 | 336,834 | -0.32(-0.47%) |
May 17, 2021 | 67.90 | 68.14 | 66.78 | 66.85 | 275,846 | -1.44(-2.11%) |
May 14, 2021 | 68.84 | 69.22 | 68.09 | 68.29 | 242,827 | -0.47(-0.68%) |
May 13, 2021 | 67.49 | 68.89 | 67.25 | 68.76 | 372,028 | +1.10(+1.63%) |
May 12, 2021 | 70.34 | 70.34 | 67.44 | 67.66 | 416,790 | -2.32(-3.32%) |
May 11, 2021 | 70.65 | 70.65 | 69.20 | 69.98 | 325,792 | -0.79(-1.11%) |
May 10, 2021 | 70.38 | 71.21 | 70.34 | 70.77 | 214,741 | +0.68(+0.97%) |
May 07, 2021 | 69.77 | 70.59 | 69.53 | 70.09 | 204,190 | +0.26(+0.37%) |
May 06, 2021 | 69.76 | 70.46 | 69.11 | 69.83 | 324,946 | +0.30(+0.42%) |
May 05, 2021 | 70.13 | 71.44 | 68.91 | 69.54 | 368,953 | -1.80(-2.52%) |
May 04, 2021 | 71.80 | 72.08 | 70.30 | 71.33 | 459,861 | -0.72(-0.99%) |