Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.36 | 67.94 | 66.15 | 66.97 | 421,252 | -0.81(-1.20%) |
Jul 29, 2021 | 67.17 | 68.22 | 66.76 | 67.78 | 192,587 | +1.30(+1.96%) |
Jul 28, 2021 | 66.38 | 66.98 | 65.16 | 66.48 | 193,578 | +0.50(+0.76%) |
Jul 27, 2021 | 65.48 | 66.03 | 64.63 | 65.98 | 196,659 | -0.29(-0.44%) |
Jul 26, 2021 | 65.98 | 66.91 | 65.14 | 66.27 | 278,411 | +0.64(+0.98%) |
Jul 23, 2021 | 65.37 | 65.67 | 64.17 | 65.63 | 240,059 | +0.76(+1.17%) |
Jul 22, 2021 | 65.50 | 65.50 | 64.03 | 64.87 | 203,977 | -0.61(-0.93%) |
Jul 21, 2021 | 65.00 | 66.29 | 65.00 | 65.48 | 289,677 | +0.54(+0.83%) |
Jul 20, 2021 | 63.43 | 65.61 | 62.99 | 64.94 | 308,514 | +1.51(+2.38%) |
Jul 19, 2021 | 62.80 | 63.53 | 62.13 | 63.43 | 461,188 | -0.64(-1.00%) |
Jul 16, 2021 | 66.39 | 66.58 | 63.71 | 64.07 | 501,783 | -1.89(-2.87%) |
Jul 15, 2021 | 65.84 | 66.52 | 64.85 | 65.96 | 246,193 | -0.43(-0.65%) |
Jul 14, 2021 | 66.91 | 67.85 | 66.20 | 66.39 | 200,558 | +0.09(+0.14%) |
Jul 13, 2021 | 67.30 | 68.44 | 66.27 | 66.30 | 334,573 | -1.49(-2.20%) |
Jul 12, 2021 | 67.85 | 68.15 | 66.40 | 67.79 | 289,120 | +0.01(+0.01%) |
Jul 09, 2021 | 66.92 | 67.93 | 66.78 | 67.78 | 340,430 | +2.10(+3.20%) |
Jul 08, 2021 | 64.47 | 66.58 | 63.66 | 65.68 | 425,827 | -0.52(-0.79%) |
Jul 07, 2021 | 66.17 | 66.73 | 65.57 | 66.20 | 468,109 | -0.48(-0.72%) |
Jul 06, 2021 | 68.85 | 68.93 | 66.20 | 66.68 | 377,532 | -2.25(-3.26%) |
Jul 02, 2021 | 68.60 | 69.19 | 67.63 | 68.93 | 252,328 | +0.57(+0.83%) |
Jul 01, 2021 | 68.32 | 69.02 | 67.38 | 68.36 | 322,872 | +0.25(+0.37%) |
Jun 30, 2021 | 68.39 | 68.45 | 67.36 | 68.11 | 468,440 | -0.28(-0.41%) |
Jun 29, 2021 | 67.82 | 68.98 | 67.57 | 68.39 | 333,190 | +1.08(+1.60%) |
Jun 28, 2021 | 68.18 | 68.92 | 66.20 | 67.31 | 637,053 | -0.87(-1.28%) |
Jun 25, 2021 | 69.24 | 69.97 | 67.84 | 68.18 | 751,852 | -1.41(-2.03%) |
Jun 24, 2021 | 69.24 | 70.08 | 68.92 | 69.59 | 233,223 | +0.79(+1.15%) |
Jun 23, 2021 | 68.99 | 69.40 | 68.23 | 68.80 | 273,003 | +0.29(+0.42%) |
Jun 22, 2021 | 68.23 | 69.08 | 67.50 | 68.51 | 463,025 | +0.48(+0.71%) |
Jun 21, 2021 | 67.74 | 68.42 | 67.41 | 68.03 | 542,534 | +1.04(+1.55%) |
Jun 18, 2021 | 69.32 | 70.10 | 66.83 | 66.99 | 856,649 | -3.61(-5.11%) |
Jun 17, 2021 | 71.21 | 71.53 | 69.74 | 70.60 | 447,724 | -0.88(-1.23%) |
Jun 16, 2021 | 73.42 | 73.99 | 71.20 | 71.48 | 464,558 | -1.72(-2.35%) |
Jun 15, 2021 | 73.13 | 73.73 | 72.53 | 73.20 | 460,811 | +0.16(+0.22%) |
Jun 14, 2021 | 74.33 | 74.76 | 72.62 | 73.04 | 298,094 | -1.19(-1.60%) |
Jun 11, 2021 | 73.89 | 74.74 | 73.89 | 74.23 | 215,634 | +0.53(+0.72%) |
Jun 10, 2021 | 74.41 | 74.73 | 73.36 | 73.70 | 203,210 | -0.27(-0.37%) |
Jun 09, 2021 | 74.00 | 74.32 | 73.14 | 73.97 | 235,767 | -0.30(-0.40%) |
Jun 08, 2021 | 74.65 | 74.92 | 73.28 | 74.27 | 356,432 | -0.12(-0.16%) |
Jun 07, 2021 | 74.50 | 75.10 | 74.25 | 74.39 | 259,729 | +0.23(+0.31%) |
Jun 04, 2021 | 74.76 | 74.83 | 73.81 | 74.16 | 282,975 | -0.13(-0.17%) |
Jun 03, 2021 | 74.21 | 74.87 | 72.80 | 74.29 | 330,385 | -0.04(-0.05%) |
Jun 02, 2021 | 75.60 | 75.75 | 73.77 | 74.33 | 297,595 | -0.73(-0.97%) |
Jun 01, 2021 | 75.70 | 76.22 | 74.60 | 75.06 | 352,133 | +0.13(+0.17%) |
May 28, 2021 | 75.89 | 75.89 | 73.80 | 74.93 | 292,322 | -0.65(-0.86%) |
May 27, 2021 | 75.48 | 76.05 | 74.77 | 75.58 | 314,285 | +0.56(+0.75%) |
May 26, 2021 | 73.22 | 75.09 | 72.78 | 75.02 | 236,365 | +1.80(+2.46%) |
May 25, 2021 | 73.78 | 74.27 | 72.89 | 73.22 | 563,423 | -0.85(-1.15%) |
May 24, 2021 | 74.40 | 74.75 | 73.25 | 74.07 | 360,846 | -0.05(-0.07%) |
May 21, 2021 | 74.84 | 75.31 | 74.11 | 74.12 | 307,006 | -0.18(-0.24%) |
May 20, 2021 | 75.03 | 75.23 | 74.04 | 74.30 | 247,209 | -0.67(-0.89%) |
May 19, 2021 | 73.02 | 75.21 | 73.00 | 74.97 | 424,685 | +0.86(+1.16%) |
May 18, 2021 | 74.01 | 75.36 | 73.56 | 74.11 | 353,532 | -0.66(-0.88%) |
May 17, 2021 | 74.09 | 75.40 | 73.50 | 74.77 | 221,887 | +0.69(+0.93%) |
May 14, 2021 | 73.51 | 74.10 | 72.78 | 74.08 | 285,550 | +1.00(+1.37%) |
May 13, 2021 | 70.91 | 73.59 | 70.47 | 73.08 | 351,067 | +2.61(+3.70%) |
May 12, 2021 | 72.06 | 72.45 | 69.83 | 70.47 | 564,592 | -1.78(-2.46%) |
May 11, 2021 | 71.91 | 72.36 | 70.92 | 72.25 | 534,011 | -1.05(-1.43%) |
May 10, 2021 | 75.00 | 75.48 | 73.29 | 73.30 | 454,300 | -0.73(-0.99%) |
May 07, 2021 | 71.58 | 74.55 | 71.35 | 74.03 | 589,448 | +2.66(+3.73%) |
May 06, 2021 | 71.63 | 71.72 | 68.92 | 71.37 | 653,455 | -0.11(-0.15%) |
May 05, 2021 | 70.17 | 71.89 | 67.23 | 71.48 | 825,831 | +1.84(+2.64%) |
May 04, 2021 | 70.43 | 70.43 | 68.22 | 69.64 | 687,827 | -0.89(-1.26%) |