Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.72 | 64.60 | 63.72 | 63.97 | 174,347 | -0.27(-0.41%) |
Jul 29, 2021 | 64.01 | 64.85 | 63.70 | 64.23 | 100,147 | +0.62(+0.98%) |
Jul 28, 2021 | 62.67 | 64.22 | 61.71 | 63.61 | 107,723 | +1.70(+2.74%) |
Jul 27, 2021 | 60.53 | 63.02 | 60.19 | 61.91 | 128,137 | -0.22(-0.35%) |
Jul 26, 2021 | 62.03 | 63.05 | 61.57 | 62.13 | 98,084 | +0.28(+0.45%) |
Jul 23, 2021 | 62.62 | 62.72 | 61.33 | 61.86 | 82,232 | +0.05(+0.07%) |
Jul 22, 2021 | 63.46 | 64.04 | 61.62 | 61.81 | 114,667 | -1.97(-3.09%) |
Jul 21, 2021 | 63.32 | 64.46 | 63.01 | 63.78 | 272,919 | +0.62(+0.99%) |
Jul 20, 2021 | 61.89 | 64.44 | 61.89 | 63.16 | 344,457 | +1.51(+2.46%) |
Jul 19, 2021 | 62.63 | 62.74 | 61.14 | 61.65 | 203,201 | -2.33(-3.64%) |
Jul 16, 2021 | 67.36 | 67.36 | 63.87 | 63.98 | 186,013 | -2.88(-4.31%) |
Jul 15, 2021 | 65.41 | 66.87 | 65.09 | 66.86 | 211,249 | +0.87(+1.32%) |
Jul 14, 2021 | 66.82 | 67.08 | 65.78 | 65.99 | 122,431 | -0.67(-1.01%) |
Jul 13, 2021 | 67.73 | 68.23 | 66.33 | 66.66 | 126,954 | -1.30(-1.92%) |
Jul 12, 2021 | 67.03 | 68.18 | 65.91 | 67.96 | 107,358 | +0.09(+0.14%) |
Jul 09, 2021 | 64.68 | 68.01 | 64.68 | 67.87 | 179,538 | +3.27(+5.06%) |
Jul 08, 2021 | 64.26 | 65.73 | 63.54 | 64.60 | 274,608 | -1.13(-1.72%) |
Jul 07, 2021 | 65.26 | 66.36 | 65.20 | 65.73 | 247,494 | -0.04(-0.06%) |
Jul 06, 2021 | 67.84 | 67.84 | 65.43 | 65.77 | 211,389 | -2.05(-3.02%) |
Jul 02, 2021 | 68.49 | 68.49 | 67.30 | 67.81 | 111,999 | -0.53(-0.78%) |
Jul 01, 2021 | 68.60 | 68.94 | 68.00 | 68.34 | 100,352 | +0.45(+0.66%) |
Jun 30, 2021 | 67.83 | 69.06 | 67.83 | 67.90 | 170,523 | -0.27(-0.39%) |
Jun 29, 2021 | 68.61 | 68.66 | 67.36 | 68.16 | 187,108 | -0.09(-0.13%) |
Jun 28, 2021 | 69.42 | 69.42 | 67.65 | 68.25 | 158,521 | -1.62(-2.32%) |
Jun 25, 2021 | 69.57 | 70.59 | 68.98 | 69.88 | 382,546 | +0.63(+0.91%) |
Jun 24, 2021 | 69.18 | 69.64 | 67.93 | 69.24 | 134,290 | +0.84(+1.22%) |
Jun 23, 2021 | 69.03 | 69.54 | 68.31 | 68.41 | 148,282 | -0.28(-0.41%) |
Jun 22, 2021 | 69.11 | 69.11 | 67.40 | 68.69 | 109,891 | -0.20(-0.29%) |
Jun 21, 2021 | 66.95 | 69.13 | 66.95 | 68.90 | 156,681 | +2.63(+3.98%) |
Jun 18, 2021 | 68.22 | 69.29 | 63.18 | 66.26 | 406,845 | -3.13(-4.51%) |
Jun 17, 2021 | 72.50 | 72.50 | 69.18 | 69.39 | 132,924 | -2.96(-4.10%) |
Jun 16, 2021 | 70.73 | 72.52 | 69.83 | 72.36 | 105,719 | +1.28(+1.81%) |
Jun 15, 2021 | 70.13 | 71.97 | 69.26 | 71.07 | 135,194 | +1.39(+2.00%) |
Jun 14, 2021 | 71.12 | 71.24 | 69.29 | 69.68 | 148,487 | -1.42(-2.00%) |
Jun 11, 2021 | 71.10 | 71.59 | 70.77 | 71.10 | 94,712 | +0.39(+0.56%) |
Jun 10, 2021 | 72.50 | 72.50 | 70.70 | 70.70 | 127,738 | -1.38(-1.91%) |
Jun 09, 2021 | 72.81 | 72.81 | 71.56 | 72.08 | 152,284 | -1.17(-1.59%) |
Jun 08, 2021 | 72.91 | 73.55 | 72.30 | 73.25 | 172,406 | +0.08(+0.11%) |
Jun 07, 2021 | 73.10 | 73.36 | 72.30 | 73.16 | 89,073 | +0.52(+0.72%) |
Jun 04, 2021 | 73.21 | 73.42 | 71.79 | 72.64 | 95,351 | -0.41(-0.57%) |
Jun 03, 2021 | 72.19 | 73.12 | 72.07 | 73.05 | 147,811 | +0.63(+0.87%) |
Jun 02, 2021 | 73.42 | 73.42 | 71.82 | 72.42 | 151,288 | -0.72(-0.98%) |
Jun 01, 2021 | 72.50 | 73.31 | 72.11 | 73.14 | 260,479 | +0.86(+1.19%) |
May 28, 2021 | 72.50 | 72.50 | 71.24 | 72.27 | 120,587 | -0.02(-0.03%) |
May 27, 2021 | 71.76 | 72.77 | 71.10 | 72.29 | 197,207 | +1.20(+1.69%) |
May 26, 2021 | 69.65 | 71.46 | 68.77 | 71.09 | 149,840 | +1.76(+2.54%) |
May 25, 2021 | 70.07 | 70.90 | 69.29 | 69.33 | 431,968 | -0.59(-0.84%) |
May 24, 2021 | 70.60 | 70.60 | 69.39 | 69.91 | 119,560 | -0.20(-0.29%) |
May 21, 2021 | 69.32 | 70.67 | 69.08 | 70.12 | 169,437 | +1.47(+2.14%) |
May 20, 2021 | 68.08 | 68.78 | 67.23 | 68.65 | 122,605 | +0.42(+0.62%) |
May 19, 2021 | 67.95 | 68.40 | 66.41 | 68.23 | 89,213 | -0.58(-0.84%) |
May 18, 2021 | 69.51 | 70.60 | 68.62 | 68.80 | 125,659 | -0.57(-0.82%) |
May 17, 2021 | 68.81 | 69.48 | 67.74 | 69.37 | 130,220 | +0.11(+0.16%) |
May 14, 2021 | 68.32 | 69.57 | 68.02 | 69.26 | 140,394 | +1.48(+2.18%) |
May 13, 2021 | 65.91 | 68.44 | 65.13 | 67.78 | 311,724 | +1.61(+2.43%) |
May 12, 2021 | 69.04 | 69.73 | 65.98 | 66.18 | 195,622 | -2.59(-3.76%) |
May 11, 2021 | 69.32 | 70.72 | 68.67 | 68.77 | 96,042 | -1.42(-2.03%) |
May 10, 2021 | 71.23 | 72.23 | 70.18 | 70.19 | 174,358 | -0.80(-1.12%) |
May 07, 2021 | 69.94 | 71.02 | 69.46 | 70.99 | 75,828 | +0.17(+0.23%) |
May 06, 2021 | 70.37 | 70.84 | 69.43 | 70.82 | 97,201 | +0.71(+1.01%) |
May 05, 2021 | 69.69 | 70.36 | 68.64 | 70.12 | 160,916 | +0.75(+1.08%) |
May 04, 2021 | 68.86 | 69.42 | 67.63 | 69.36 | 157,012 | +0.30(+0.44%) |