Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.10 | 62.36 | 60.70 | 60.96 | 575,716 | -0.44(-0.72%) |
Jul 29, 2021 | 60.99 | 61.55 | 60.23 | 61.40 | 503,376 | +0.65(+1.07%) |
Jul 28, 2021 | 59.61 | 61.13 | 59.32 | 60.75 | 560,856 | +1.18(+1.99%) |
Jul 27, 2021 | 59.28 | 59.85 | 58.90 | 59.57 | 620,796 | -0.20(-0.33%) |
Jul 26, 2021 | 59.79 | 60.39 | 59.41 | 59.77 | 838,313 | -0.18(-0.30%) |
Jul 23, 2021 | 60.45 | 60.97 | 59.86 | 59.95 | 603,965 | -0.44(-0.73%) |
Jul 22, 2021 | 61.98 | 62.19 | 60.29 | 60.39 | 1,358,593 | -1.83(-2.95%) |
Jul 21, 2021 | 60.79 | 62.65 | 60.64 | 62.22 | 801,455 | +0.32(+0.51%) |
Jul 20, 2021 | 61.38 | 62.91 | 61.15 | 61.91 | 815,673 | +0.78(+1.27%) |
Jul 19, 2021 | 61.31 | 62.25 | 60.71 | 61.13 | 804,412 | -0.93(-1.49%) |
Jul 16, 2021 | 62.79 | 63.09 | 61.99 | 62.05 | 606,873 | -0.89(-1.41%) |
Jul 15, 2021 | 62.62 | 63.43 | 62.34 | 62.94 | 469,811 | +0.05(+0.08%) |
Jul 14, 2021 | 63.55 | 64.25 | 62.51 | 62.89 | 533,620 | -0.55(-0.87%) |
Jul 13, 2021 | 64.09 | 64.09 | 62.73 | 63.44 | 592,197 | -0.56(-0.88%) |
Jul 12, 2021 | 64.04 | 64.83 | 63.73 | 64.01 | 481,536 | -0.34(-0.54%) |
Jul 09, 2021 | 63.26 | 64.57 | 62.82 | 64.35 | 609,398 | +1.87(+3.00%) |
Jul 08, 2021 | 62.12 | 63.08 | 61.63 | 62.48 | 680,996 | -0.98(-1.54%) |
Jul 07, 2021 | 63.85 | 64.13 | 62.76 | 63.45 | 477,058 | -0.12(-0.19%) |
Jul 06, 2021 | 64.43 | 64.43 | 62.74 | 63.57 | 548,154 | -1.02(-1.59%) |
Jul 02, 2021 | 65.10 | 65.40 | 64.23 | 64.60 | 1,210,266 | -0.62(-0.95%) |
Jul 01, 2021 | 65.20 | 66.12 | 64.85 | 65.22 | 1,212,184 | +0.44(+0.68%) |
Jun 30, 2021 | 64.97 | 65.18 | 64.22 | 64.77 | 609,289 | -0.47(-0.72%) |
Jun 29, 2021 | 65.01 | 65.43 | 64.44 | 65.25 | 649,254 | +0.83(+1.29%) |
Jun 28, 2021 | 65.68 | 65.88 | 64.01 | 64.42 | 551,520 | -1.23(-1.88%) |
Jun 25, 2021 | 64.87 | 65.83 | 64.69 | 65.65 | 1,068,670 | +1.03(+1.60%) |
Jun 24, 2021 | 64.17 | 64.69 | 63.86 | 64.62 | 552,819 | +0.48(+0.75%) |
Jun 23, 2021 | 63.33 | 64.46 | 63.27 | 64.13 | 614,177 | +0.92(+1.45%) |
Jun 22, 2021 | 62.96 | 63.70 | 62.51 | 63.22 | 644,597 | +0.06(+0.09%) |
Jun 21, 2021 | 62.84 | 63.28 | 62.16 | 63.16 | 761,402 | +0.82(+1.31%) |
Jun 18, 2021 | 63.23 | 63.88 | 62.16 | 62.34 | 1,068,697 | -1.71(-2.68%) |
Jun 17, 2021 | 64.58 | 65.44 | 63.68 | 64.06 | 1,184,883 | -0.52(-0.81%) |
Jun 16, 2021 | 63.72 | 64.67 | 63.10 | 64.58 | 879,527 | +0.73(+1.14%) |
Jun 15, 2021 | 63.60 | 64.34 | 63.33 | 63.85 | 507,679 | +0.26(+0.40%) |
Jun 14, 2021 | 65.18 | 65.18 | 63.39 | 63.59 | 749,389 | -0.93(-1.44%) |
Jun 11, 2021 | 64.71 | 65.13 | 63.89 | 64.52 | 1,026,074 | -0.07(-0.11%) |
Jun 10, 2021 | 64.77 | 65.18 | 63.73 | 64.59 | 751,810 | +0.30(+0.46%) |
Jun 09, 2021 | 65.82 | 67.16 | 64.21 | 64.29 | 2,240,816 | -1.68(-2.54%) |
Jun 08, 2021 | 65.95 | 66.62 | 65.14 | 65.97 | 1,101,397 | +0.06(+0.09%) |
Jun 07, 2021 | 67.59 | 67.59 | 65.89 | 65.91 | 1,364,116 | -1.33(-1.98%) |
Jun 04, 2021 | 68.25 | 68.88 | 67.07 | 67.24 | 2,066,477 | -1.02(-1.49%) |
Jun 03, 2021 | 66.11 | 68.39 | 65.56 | 68.25 | 4,052,356 | +2.14(+3.23%) |
Jun 02, 2021 | 66.56 | 66.68 | 65.33 | 66.11 | 2,052,434 | -0.60(-0.90%) |
Jun 01, 2021 | 66.75 | 67.15 | 65.94 | 66.72 | 2,221,850 | +0.43(+0.65%) |
May 28, 2021 | 66.03 | 66.84 | 65.66 | 66.28 | 952,767 | +0.45(+0.69%) |
May 27, 2021 | 66.63 | 67.12 | 65.77 | 65.83 | 811,559 | -0.35(-0.54%) |
May 26, 2021 | 65.86 | 66.85 | 65.63 | 66.18 | 724,896 | +0.34(+0.52%) |
May 25, 2021 | 66.09 | 66.88 | 65.71 | 65.84 | 568,713 | +0.03(+0.04%) |
May 24, 2021 | 65.03 | 66.90 | 65.03 | 65.81 | 608,207 | -0.28(-0.42%) |
May 21, 2021 | 65.95 | 66.80 | 65.79 | 66.09 | 729,578 | +0.39(+0.60%) |
May 20, 2021 | 65.38 | 66.17 | 64.88 | 65.69 | 963,599 | +0.21(+0.32%) |
May 19, 2021 | 65.56 | 66.22 | 64.41 | 65.48 | 945,308 | -0.77(-1.16%) |
May 18, 2021 | 67.59 | 67.73 | 66.18 | 66.25 | 372,336 | -1.31(-1.94%) |
May 17, 2021 | 67.62 | 67.76 | 66.70 | 67.56 | 440,386 | -0.37(-0.55%) |
May 14, 2021 | 66.66 | 68.58 | 66.42 | 67.94 | 526,545 | +1.63(+2.46%) |
May 13, 2021 | 64.81 | 66.78 | 64.81 | 66.30 | 1,160,609 | +1.53(+2.35%) |
May 12, 2021 | 66.48 | 66.76 | 64.56 | 64.78 | 997,141 | -1.30(-1.97%) |
May 11, 2021 | 65.62 | 67.23 | 65.33 | 66.08 | 873,034 | -0.76(-1.13%) |
May 10, 2021 | 68.88 | 69.10 | 66.68 | 66.83 | 1,094,866 | -1.65(-2.41%) |
May 07, 2021 | 68.10 | 69.45 | 67.94 | 68.49 | 882,739 | -0.02(-0.03%) |
May 06, 2021 | 69.01 | 69.44 | 67.57 | 68.51 | 571,263 | -0.39(-0.57%) |
May 05, 2021 | 69.67 | 69.83 | 68.36 | 68.90 | 833,204 | -0.37(-0.54%) |
May 04, 2021 | 69.37 | 69.59 | 67.73 | 69.27 | 1,298,358 | -0.03(-0.04%) |