Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.57 | 72.82 | 71.72 | 71.88 | 192,272 | -0.69(-0.95%) |
Jul 29, 2021 | 71.29 | 72.79 | 71.29 | 72.57 | 242,497 | +0.56(+0.77%) |
Jul 28, 2021 | 72.08 | 72.41 | 70.99 | 72.02 | 182,114 | +0.90(+1.27%) |
Jul 27, 2021 | 71.25 | 71.30 | 70.22 | 71.12 | 165,284 | +0.75(+1.06%) |
Jul 26, 2021 | 69.41 | 70.41 | 69.35 | 70.37 | 135,433 | +0.91(+1.31%) |
Jul 23, 2021 | 69.37 | 70.01 | 68.88 | 69.46 | 151,553 | +1.97(+2.93%) |
Jul 22, 2021 | 68.42 | 68.57 | 67.49 | 67.49 | 171,300 | +0.83(+1.24%) |
Jul 21, 2021 | 66.15 | 66.67 | 65.83 | 66.66 | 157,055 | +1.02(+1.55%) |
Jul 20, 2021 | 64.94 | 66.35 | 64.67 | 65.64 | 116,286 | +0.66(+1.01%) |
Jul 19, 2021 | 64.71 | 65.36 | 64.50 | 64.98 | 153,597 | -1.65(-2.47%) |
Jul 16, 2021 | 67.91 | 67.91 | 66.47 | 66.63 | 156,925 | -1.84(-2.68%) |
Jul 15, 2021 | 68.43 | 69.23 | 68.11 | 68.47 | 121,640 | +0.45(+0.67%) |
Jul 14, 2021 | 68.27 | 68.53 | 67.48 | 68.01 | 122,728 | +0.13(+0.19%) |
Jul 13, 2021 | 68.67 | 68.73 | 67.89 | 67.89 | 114,585 | -1.03(-1.49%) |
Jul 12, 2021 | 68.25 | 69.24 | 68.11 | 68.92 | 104,454 | +0.63(+0.92%) |
Jul 09, 2021 | 67.10 | 68.30 | 66.83 | 68.29 | 204,788 | +2.48(+3.78%) |
Jul 08, 2021 | 66.56 | 66.64 | 65.39 | 65.80 | 415,563 | -2.45(-3.59%) |
Jul 07, 2021 | 67.72 | 68.43 | 67.66 | 68.25 | 229,123 | +0.53(+0.78%) |
Jul 06, 2021 | 69.07 | 69.10 | 67.39 | 67.72 | 109,776 | -1.78(-2.57%) |
Jul 02, 2021 | 69.35 | 69.68 | 68.88 | 69.51 | 93,753 | -0.07(-0.10%) |
Jul 01, 2021 | 70.03 | 70.03 | 69.02 | 69.58 | 94,262 | -0.28(-0.40%) |
Jun 30, 2021 | 69.48 | 70.23 | 69.48 | 69.86 | 121,349 | -0.15(-0.22%) |
Jun 29, 2021 | 70.14 | 70.39 | 69.75 | 70.02 | 130,438 | +0.49(+0.71%) |
Jun 28, 2021 | 70.05 | 70.57 | 69.33 | 69.52 | 356,402 | -0.40(-0.58%) |
Jun 25, 2021 | 70.64 | 70.90 | 69.87 | 69.93 | 146,802 | -0.13(-0.19%) |
Jun 24, 2021 | 69.11 | 70.51 | 69.11 | 70.06 | 278,988 | +2.46(+3.63%) |
Jun 23, 2021 | 67.44 | 67.87 | 67.16 | 67.61 | 310,228 | -0.08(-0.12%) |
Jun 22, 2021 | 67.92 | 67.92 | 67.15 | 67.69 | 393,242 | +0.27(+0.40%) |
Jun 21, 2021 | 66.55 | 67.71 | 66.55 | 67.42 | 129,674 | +1.24(+1.88%) |
Jun 18, 2021 | 66.57 | 67.02 | 65.77 | 66.18 | 278,578 | -0.17(-0.26%) |
Jun 17, 2021 | 67.96 | 67.98 | 65.81 | 66.35 | 255,124 | -2.05(-3.00%) |
Jun 16, 2021 | 69.02 | 69.25 | 67.71 | 68.40 | 242,884 | +0.05(+0.08%) |
Jun 15, 2021 | 68.61 | 68.61 | 67.70 | 68.34 | 167,752 | -0.25(-0.37%) |
Jun 14, 2021 | 69.25 | 69.47 | 68.10 | 68.60 | 156,934 | -1.27(-1.82%) |
Jun 11, 2021 | 70.41 | 70.60 | 69.56 | 69.87 | 212,985 | +1.87(+2.75%) |
Jun 10, 2021 | 68.01 | 68.52 | 67.57 | 67.99 | 169,406 | +0.67(+1.00%) |
Jun 09, 2021 | 67.04 | 67.51 | 66.68 | 67.32 | 251,082 | -1.40(-2.04%) |
Jun 08, 2021 | 69.33 | 69.33 | 68.39 | 68.72 | 159,534 | +0.00(+0.00%) |
Jun 07, 2021 | 69.20 | 69.27 | 68.30 | 68.72 | 140,763 | -1.88(-2.66%) |
Jun 04, 2021 | 70.64 | 70.64 | 69.94 | 70.60 | 188,123 | +0.56(+0.80%) |
Jun 03, 2021 | 70.02 | 70.33 | 69.09 | 70.05 | 264,985 | -1.33(-1.87%) |
Jun 02, 2021 | 72.35 | 72.35 | 71.22 | 71.38 | 280,704 | -1.95(-2.66%) |
Jun 01, 2021 | 72.38 | 73.47 | 72.17 | 73.33 | 384,906 | +1.24(+1.72%) |
May 28, 2021 | 72.15 | 72.60 | 71.42 | 72.09 | 194,363 | -0.43(-0.60%) |
May 27, 2021 | 72.43 | 73.50 | 72.33 | 72.52 | 248,479 | +1.64(+2.31%) |
May 26, 2021 | 70.52 | 71.16 | 70.01 | 70.88 | 260,975 | -0.36(-0.51%) |
May 25, 2021 | 71.70 | 72.55 | 71.12 | 71.24 | 148,669 | -0.53(-0.74%) |
May 24, 2021 | 71.40 | 72.11 | 70.82 | 71.77 | 166,519 | -0.01(-0.01%) |
May 21, 2021 | 72.54 | 72.80 | 71.58 | 71.78 | 195,083 | -0.82(-1.13%) |
May 20, 2021 | 72.64 | 72.66 | 71.78 | 72.60 | 252,360 | -1.39(-1.87%) |
May 19, 2021 | 73.83 | 74.57 | 73.24 | 73.99 | 275,559 | -1.20(-1.59%) |
May 18, 2021 | 76.16 | 76.70 | 75.16 | 75.18 | 281,341 | +1.69(+2.30%) |
May 17, 2021 | 73.74 | 74.03 | 72.16 | 73.49 | 494,173 | -3.43(-4.46%) |
May 14, 2021 | 76.78 | 77.36 | 76.42 | 76.92 | 207,656 | -0.57(-0.73%) |
May 13, 2021 | 76.90 | 77.84 | 76.38 | 77.49 | 258,942 | +0.43(+0.56%) |
May 12, 2021 | 80.56 | 80.56 | 76.78 | 77.06 | 372,230 | -5.53(-6.70%) |
May 11, 2021 | 81.16 | 82.83 | 80.93 | 82.59 | 163,265 | +0.89(+1.09%) |
May 10, 2021 | 82.56 | 82.96 | 81.41 | 81.70 | 230,943 | +0.79(+0.98%) |
May 07, 2021 | 80.35 | 80.91 | 79.65 | 80.91 | 239,403 | +1.36(+1.71%) |
May 06, 2021 | 78.52 | 79.63 | 78.51 | 79.55 | 176,073 | +2.52(+3.27%) |
May 05, 2021 | 76.79 | 77.49 | 76.12 | 77.03 | 201,755 | +1.15(+1.52%) |
May 04, 2021 | 75.25 | 75.94 | 74.76 | 75.88 | 143,775 | +1.17(+1.57%) |