Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.71 | 71.06 | 70.13 | 70.13 | 64,039 | -1.22(-1.71%) |
Jul 29, 2021 | 71.22 | 71.89 | 71.22 | 71.35 | 63,518 | +0.21(+0.29%) |
Jul 28, 2021 | 70.92 | 71.28 | 70.74 | 71.14 | 86,193 | +0.20(+0.28%) |
Jul 27, 2021 | 71.26 | 71.32 | 70.18 | 70.94 | 113,157 | -0.68(-0.95%) |
Jul 26, 2021 | 71.76 | 71.81 | 71.54 | 71.62 | 58,719 | -0.26(-0.36%) |
Jul 23, 2021 | 71.57 | 72.02 | 71.57 | 71.88 | 85,570 | +0.71(+1.00%) |
Jul 22, 2021 | 71.06 | 71.32 | 70.62 | 71.17 | 118,993 | +0.39(+0.55%) |
Jul 21, 2021 | 69.82 | 70.86 | 69.82 | 70.78 | 37,073 | +1.05(+1.50%) |
Jul 20, 2021 | 68.15 | 70.05 | 68.14 | 69.73 | 58,999 | +1.62(+2.38%) |
Jul 19, 2021 | 69.05 | 69.05 | 67.77 | 68.11 | 116,947 | -2.01(-2.86%) |
Jul 16, 2021 | 70.71 | 70.97 | 69.98 | 70.12 | 45,845 | -0.29(-0.41%) |
Jul 15, 2021 | 70.63 | 70.99 | 70.09 | 70.41 | 47,777 | -0.58(-0.82%) |
Jul 14, 2021 | 71.31 | 71.48 | 70.88 | 70.99 | 64,902 | -0.02(-0.03%) |
Jul 13, 2021 | 71.22 | 71.84 | 70.92 | 71.01 | 80,260 | -0.37(-0.52%) |
Jul 12, 2021 | 71.26 | 71.44 | 71.03 | 71.38 | 38,058 | +0.20(+0.28%) |
Jul 09, 2021 | 70.38 | 71.24 | 70.38 | 71.18 | 52,622 | +1.33(+1.90%) |
Jul 08, 2021 | 70.16 | 70.26 | 69.37 | 69.85 | 160,525 | -1.46(-2.05%) |
Jul 07, 2021 | 71.57 | 71.92 | 70.78 | 71.31 | 83,413 | +0.04(+0.06%) |
Jul 06, 2021 | 71.50 | 71.60 | 70.73 | 71.27 | 64,284 | -0.18(-0.25%) |
Jul 02, 2021 | 71.05 | 71.50 | 71.02 | 71.45 | 35,903 | +0.57(+0.80%) |
Jul 01, 2021 | 70.38 | 70.92 | 70.34 | 70.88 | 36,743 | +0.53(+0.75%) |
Jun 30, 2021 | 70.37 | 70.50 | 70.18 | 70.35 | 61,053 | -0.15(-0.21%) |
Jun 29, 2021 | 70.79 | 71.10 | 70.44 | 70.50 | 108,231 | -0.25(-0.35%) |
Jun 28, 2021 | 71.80 | 71.80 | 70.59 | 70.75 | 72,786 | -0.94(-1.31%) |
Jun 25, 2021 | 71.92 | 71.98 | 71.46 | 71.69 | 49,806 | -0.09(-0.13%) |
Jun 24, 2021 | 71.29 | 71.97 | 71.29 | 71.78 | 183,680 | +1.13(+1.60%) |
Jun 23, 2021 | 70.61 | 71.00 | 70.61 | 70.65 | 50,837 | +0.07(+0.10%) |
Jun 22, 2021 | 70.23 | 70.72 | 69.76 | 70.58 | 66,503 | +0.20(+0.28%) |
Jun 21, 2021 | 69.88 | 70.42 | 69.41 | 70.38 | 280,289 | +0.70(+1.00%) |
Jun 18, 2021 | 69.58 | 70.01 | 69.38 | 69.68 | 148,702 | -0.33(-0.47%) |
Jun 17, 2021 | 69.34 | 70.28 | 69.34 | 70.01 | 58,034 | +0.58(+0.83%) |
Jun 16, 2021 | 70.19 | 70.42 | 68.94 | 69.43 | 172,977 | -0.69(-0.98%) |
Jun 15, 2021 | 70.55 | 70.55 | 70.00 | 70.12 | 209,020 | -0.42(-0.59%) |
Jun 14, 2021 | 70.47 | 70.62 | 70.23 | 70.54 | 57,300 | +0.17(+0.24%) |
Jun 11, 2021 | 70.08 | 70.38 | 69.92 | 70.37 | 37,340 | +0.53(+0.76%) |
Jun 10, 2021 | 69.65 | 69.87 | 69.31 | 69.84 | 44,639 | +0.40(+0.58%) |
Jun 09, 2021 | 69.84 | 70.09 | 69.42 | 69.44 | 45,874 | -0.26(-0.37%) |
Jun 08, 2021 | 69.57 | 69.81 | 69.17 | 69.70 | 85,650 | +0.40(+0.58%) |
Jun 07, 2021 | 69.62 | 69.82 | 69.21 | 69.30 | 277,456 | -0.23(-0.33%) |
Jun 04, 2021 | 69.35 | 69.57 | 69.22 | 69.53 | 83,276 | +0.53(+0.77%) |
Jun 03, 2021 | 69.23 | 69.36 | 68.64 | 69.00 | 52,317 | -0.75(-1.07%) |
Jun 02, 2021 | 69.46 | 69.99 | 69.31 | 69.75 | 71,794 | +0.15(+0.22%) |
Jun 01, 2021 | 69.89 | 70.10 | 69.37 | 69.60 | 96,503 | +0.32(+0.46%) |
May 28, 2021 | 69.53 | 69.61 | 69.11 | 69.28 | 63,183 | -0.08(-0.12%) |
May 27, 2021 | 69.25 | 69.49 | 68.92 | 69.36 | 268,112 | +0.25(+0.36%) |
May 26, 2021 | 69.12 | 69.23 | 68.86 | 69.11 | 92,535 | +0.28(+0.41%) |
May 25, 2021 | 68.70 | 69.11 | 68.68 | 68.83 | 115,263 | +0.35(+0.51%) |
May 24, 2021 | 67.94 | 68.51 | 67.94 | 68.48 | 70,650 | +0.69(+1.02%) |
May 21, 2021 | 68.08 | 68.64 | 67.72 | 67.79 | 118,824 | +0.20(+0.30%) |
May 20, 2021 | 66.65 | 67.82 | 66.65 | 67.59 | 78,633 | +1.35(+2.04%) |
May 19, 2021 | 65.49 | 66.34 | 65.06 | 66.25 | 74,096 | -0.73(-1.09%) |
May 18, 2021 | 67.06 | 67.72 | 66.92 | 66.97 | 74,885 | +0.15(+0.22%) |
May 17, 2021 | 66.88 | 67.03 | 66.23 | 66.82 | 73,772 | -0.27(-0.40%) |
May 14, 2021 | 65.98 | 67.23 | 65.98 | 67.09 | 68,362 | +1.47(+2.24%) |
May 13, 2021 | 65.53 | 66.15 | 64.96 | 65.63 | 64,533 | +0.29(+0.44%) |
May 12, 2021 | 66.81 | 66.99 | 65.16 | 65.34 | 259,120 | -2.16(-3.20%) |
May 11, 2021 | 66.44 | 67.64 | 66.03 | 67.49 | 120,353 | -0.56(-0.82%) |
May 10, 2021 | 69.37 | 69.37 | 67.98 | 68.05 | 167,960 | -1.26(-1.82%) |
May 07, 2021 | 69.12 | 69.72 | 69.02 | 69.31 | 186,702 | +0.54(+0.78%) |
May 06, 2021 | 69.07 | 69.35 | 67.64 | 68.77 | 272,021 | -0.31(-0.45%) |
May 05, 2021 | 69.78 | 70.27 | 68.97 | 69.08 | 206,796 | -0.54(-0.77%) |
May 04, 2021 | 70.43 | 70.43 | 68.97 | 69.62 | 140,500 | -1.57(-2.20%) |