Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.89 | 70.63 | 67.03 | 67.29 | 249,284 | -2.93(-4.18%) |
Jul 29, 2021 | 71.17 | 71.24 | 70.14 | 70.23 | 277,885 | -0.46(-0.64%) |
Jul 28, 2021 | 68.84 | 70.95 | 67.54 | 70.68 | 447,297 | +2.54(+3.73%) |
Jul 27, 2021 | 67.95 | 68.36 | 66.34 | 68.14 | 250,263 | -0.24(-0.35%) |
Jul 26, 2021 | 66.85 | 68.62 | 66.58 | 68.38 | 139,666 | +1.49(+2.23%) |
Jul 23, 2021 | 67.90 | 67.90 | 66.43 | 66.89 | 200,857 | -0.57(-0.84%) |
Jul 22, 2021 | 67.29 | 68.44 | 66.43 | 67.45 | 338,018 | -0.30(-0.45%) |
Jul 21, 2021 | 66.33 | 68.22 | 66.33 | 67.76 | 293,124 | +2.52(+3.87%) |
Jul 20, 2021 | 63.12 | 65.60 | 62.45 | 65.23 | 235,832 | +2.51(+3.99%) |
Jul 19, 2021 | 62.49 | 63.49 | 61.36 | 62.73 | 358,296 | -1.62(-2.52%) |
Jul 16, 2021 | 66.54 | 66.54 | 63.43 | 64.35 | 304,864 | -1.43(-2.18%) |
Jul 15, 2021 | 66.12 | 66.94 | 64.82 | 65.78 | 499,134 | -0.45(-0.67%) |
Jul 14, 2021 | 66.88 | 67.77 | 65.56 | 66.23 | 494,972 | -0.20(-0.30%) |
Jul 13, 2021 | 67.63 | 68.32 | 66.29 | 66.43 | 284,711 | -2.06(-3.01%) |
Jul 12, 2021 | 67.47 | 68.80 | 66.45 | 68.49 | 206,538 | -0.24(-0.35%) |
Jul 09, 2021 | 68.34 | 68.92 | 67.66 | 68.73 | 180,377 | +1.43(+2.13%) |
Jul 08, 2021 | 66.85 | 68.33 | 65.73 | 67.29 | 260,526 | -0.61(-0.89%) |
Jul 07, 2021 | 68.06 | 68.36 | 66.41 | 67.90 | 274,867 | -0.65(-0.94%) |
Jul 06, 2021 | 70.83 | 71.01 | 67.52 | 68.55 | 352,024 | -2.30(-3.24%) |
Jul 02, 2021 | 71.79 | 71.81 | 70.78 | 70.84 | 120,688 | -0.94(-1.31%) |
Jul 01, 2021 | 72.01 | 72.19 | 71.21 | 71.78 | 166,199 | +0.29(+0.41%) |
Jun 30, 2021 | 71.36 | 72.50 | 70.97 | 71.49 | 202,184 | +0.14(+0.20%) |
Jun 29, 2021 | 72.23 | 72.62 | 71.05 | 71.35 | 247,173 | -0.50(-0.70%) |
Jun 28, 2021 | 72.58 | 72.72 | 71.19 | 71.85 | 555,024 | -1.27(-1.74%) |
Jun 25, 2021 | 73.85 | 73.93 | 72.44 | 73.12 | 282,517 | -0.84(-1.13%) |
Jun 24, 2021 | 75.11 | 75.11 | 73.42 | 73.96 | 179,246 | -0.72(-0.97%) |
Jun 23, 2021 | 76.11 | 76.21 | 74.51 | 74.68 | 194,428 | -1.43(-1.88%) |
Jun 22, 2021 | 76.27 | 76.50 | 74.85 | 76.11 | 275,450 | -0.32(-0.42%) |
Jun 21, 2021 | 74.45 | 76.54 | 73.68 | 76.43 | 330,877 | +2.40(+3.24%) |
Jun 18, 2021 | 72.51 | 74.12 | 72.28 | 74.03 | 402,526 | +1.12(+1.54%) |
Jun 17, 2021 | 72.35 | 73.19 | 71.41 | 72.91 | 336,449 | +1.37(+1.91%) |
Jun 16, 2021 | 71.58 | 73.14 | 71.36 | 71.55 | 335,578 | -0.11(-0.16%) |
Jun 15, 2021 | 73.26 | 73.26 | 71.45 | 71.66 | 327,407 | -1.60(-2.19%) |
Jun 14, 2021 | 72.85 | 73.64 | 72.37 | 73.26 | 249,060 | +0.19(+0.26%) |
Jun 11, 2021 | 72.13 | 73.29 | 71.90 | 73.07 | 533,990 | +1.20(+1.66%) |
Jun 10, 2021 | 72.95 | 73.55 | 71.38 | 71.88 | 309,245 | -0.87(-1.20%) |
Jun 09, 2021 | 73.96 | 74.34 | 72.72 | 72.75 | 670,369 | -0.78(-1.06%) |
Jun 08, 2021 | 73.98 | 74.17 | 72.60 | 73.53 | 253,566 | +0.25(+0.34%) |
Jun 07, 2021 | 72.16 | 73.86 | 71.89 | 73.28 | 244,529 | +1.19(+1.65%) |
Jun 04, 2021 | 74.73 | 75.04 | 71.68 | 72.10 | 556,837 | -1.98(-2.68%) |
Jun 03, 2021 | 76.43 | 76.43 | 73.73 | 74.08 | 383,728 | -3.21(-4.15%) |
Jun 02, 2021 | 80.37 | 80.58 | 76.79 | 77.29 | 406,019 | -2.86(-3.56%) |
Jun 01, 2021 | 78.83 | 80.72 | 78.20 | 80.14 | 491,402 | +2.08(+2.66%) |
May 28, 2021 | 78.57 | 79.36 | 77.10 | 78.06 | 575,003 | -0.52(-0.66%) |
May 27, 2021 | 79.04 | 79.04 | 77.30 | 78.59 | 205,802 | +0.47(+0.61%) |
May 26, 2021 | 77.88 | 79.08 | 77.67 | 78.11 | 411,120 | +0.93(+1.21%) |
May 25, 2021 | 77.47 | 78.45 | 76.91 | 77.18 | 190,483 | +0.15(+0.20%) |
May 24, 2021 | 77.71 | 77.71 | 75.73 | 77.03 | 239,702 | +0.65(+0.84%) |
May 21, 2021 | 77.00 | 77.69 | 76.02 | 76.38 | 306,187 | +0.12(+0.16%) |
May 20, 2021 | 75.97 | 76.82 | 74.07 | 76.26 | 256,544 | +0.84(+1.12%) |
May 19, 2021 | 75.98 | 76.82 | 74.96 | 75.42 | 208,275 | -1.79(-2.32%) |
May 18, 2021 | 79.30 | 80.33 | 77.16 | 77.21 | 214,079 | -1.57(-1.99%) |
May 17, 2021 | 77.61 | 78.90 | 77.61 | 78.78 | 326,959 | +0.31(+0.40%) |
May 14, 2021 | 77.62 | 79.90 | 76.91 | 78.46 | 906,749 | +2.50(+3.29%) |
May 13, 2021 | 77.97 | 78.75 | 74.99 | 75.97 | 407,657 | -0.84(-1.10%) |
May 12, 2021 | 78.93 | 79.77 | 76.48 | 76.81 | 292,908 | -2.27(-2.87%) |
May 11, 2021 | 79.70 | 80.31 | 77.13 | 79.08 | 311,007 | -2.43(-2.98%) |
May 10, 2021 | 84.00 | 84.57 | 81.46 | 81.51 | 351,623 | -2.45(-2.92%) |
May 07, 2021 | 81.89 | 84.81 | 81.34 | 83.96 | 459,901 | +2.60(+3.20%) |
May 06, 2021 | 77.20 | 81.99 | 75.82 | 81.36 | 638,572 | +3.47(+4.46%) |
May 05, 2021 | 78.04 | 79.35 | 77.35 | 77.88 | 285,444 | -1.24(-1.57%) |
May 04, 2021 | 80.22 | 80.42 | 78.19 | 79.13 | 288,558 | -1.80(-2.23%) |