Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.74 | 63.32 | 62.53 | 62.76 | 97,347 | -0.87(-1.37%) |
Jul 29, 2021 | 63.25 | 64.02 | 62.99 | 63.63 | 121,234 | +0.31(+0.50%) |
Jul 28, 2021 | 63.00 | 63.57 | 62.64 | 63.32 | 95,147 | +0.44(+0.69%) |
Jul 27, 2021 | 62.36 | 62.89 | 61.77 | 62.88 | 94,355 | +0.18(+0.29%) |
Jul 26, 2021 | 62.32 | 62.97 | 62.06 | 62.70 | 88,956 | +0.79(+1.27%) |
Jul 23, 2021 | 62.69 | 62.69 | 61.81 | 61.91 | 89,454 | +0.15(+0.25%) |
Jul 22, 2021 | 62.88 | 62.97 | 61.52 | 61.76 | 117,686 | -0.36(-0.58%) |
Jul 21, 2021 | 61.12 | 62.29 | 61.10 | 62.12 | 97,400 | +1.97(+3.27%) |
Jul 20, 2021 | 58.38 | 60.26 | 58.17 | 60.15 | 230,092 | +1.35(+2.29%) |
Jul 19, 2021 | 59.69 | 59.94 | 58.44 | 58.81 | 238,838 | -2.08(-3.42%) |
Jul 16, 2021 | 63.01 | 63.09 | 60.87 | 60.89 | 118,697 | -0.10(-0.17%) |
Jul 15, 2021 | 61.39 | 61.65 | 60.70 | 60.99 | 125,480 | -0.21(-0.34%) |
Jul 14, 2021 | 61.29 | 61.81 | 61.07 | 61.20 | 140,864 | -0.18(-0.29%) |
Jul 13, 2021 | 61.81 | 61.88 | 61.34 | 61.38 | 71,897 | -1.10(-1.76%) |
Jul 12, 2021 | 62.52 | 62.67 | 62.09 | 62.48 | 94,982 | -1.17(-1.84%) |
Jul 09, 2021 | 63.15 | 63.70 | 62.85 | 63.65 | 49,190 | +1.53(+2.46%) |
Jul 08, 2021 | 61.67 | 62.49 | 61.10 | 62.12 | 126,206 | -1.80(-2.82%) |
Jul 07, 2021 | 64.25 | 64.57 | 63.37 | 63.93 | 109,959 | -0.24(-0.37%) |
Jul 06, 2021 | 64.92 | 65.03 | 63.82 | 64.16 | 77,212 | -0.64(-0.98%) |
Jul 02, 2021 | 64.50 | 64.81 | 64.08 | 64.80 | 79,300 | +0.81(+1.26%) |
Jul 01, 2021 | 63.70 | 64.14 | 63.46 | 63.99 | 55,458 | +0.64(+1.00%) |
Jun 30, 2021 | 62.84 | 63.60 | 62.84 | 63.36 | 54,063 | +0.41(+0.65%) |
Jun 29, 2021 | 63.02 | 63.24 | 62.77 | 62.95 | 151,854 | -0.84(-1.31%) |
Jun 28, 2021 | 64.62 | 64.63 | 63.65 | 63.78 | 96,373 | -1.96(-2.98%) |
Jun 25, 2021 | 65.28 | 65.84 | 65.08 | 65.74 | 97,821 | -0.93(-1.40%) |
Jun 24, 2021 | 66.80 | 67.19 | 66.46 | 66.67 | 52,182 | +0.19(+0.29%) |
Jun 23, 2021 | 66.20 | 66.85 | 66.13 | 66.48 | 58,030 | -0.70(-1.05%) |
Jun 22, 2021 | 67.08 | 67.45 | 66.91 | 67.18 | 51,209 | -0.28(-0.41%) |
Jun 21, 2021 | 66.49 | 67.46 | 65.98 | 67.46 | 61,489 | +1.04(+1.56%) |
Jun 18, 2021 | 66.48 | 66.75 | 65.81 | 66.42 | 161,600 | -1.96(-2.86%) |
Jun 17, 2021 | 68.55 | 68.94 | 67.75 | 68.38 | 60,074 | +0.55(+0.81%) |
Jun 16, 2021 | 68.16 | 68.79 | 67.68 | 67.83 | 69,516 | +0.04(+0.06%) |
Jun 15, 2021 | 67.15 | 67.86 | 67.15 | 67.79 | 90,421 | -0.19(-0.28%) |
Jun 14, 2021 | 67.68 | 68.04 | 67.46 | 67.98 | 100,161 | -1.32(-1.91%) |
Jun 11, 2021 | 68.58 | 69.30 | 68.45 | 69.30 | 54,049 | +0.64(+0.93%) |
Jun 10, 2021 | 68.89 | 68.89 | 68.22 | 68.67 | 61,526 | -0.86(-1.24%) |
Jun 09, 2021 | 69.96 | 70.03 | 69.43 | 69.53 | 87,267 | -0.31(-0.45%) |
Jun 08, 2021 | 69.27 | 70.10 | 69.14 | 69.84 | 129,623 | +2.80(+4.18%) |
Jun 07, 2021 | 66.82 | 67.13 | 66.82 | 67.04 | 40,243 | +0.20(+0.30%) |
Jun 04, 2021 | 66.97 | 66.98 | 66.37 | 66.84 | 52,740 | +0.64(+0.96%) |
Jun 03, 2021 | 66.87 | 66.97 | 65.64 | 66.21 | 72,312 | -1.24(-1.85%) |
Jun 02, 2021 | 67.40 | 67.99 | 67.24 | 67.45 | 64,079 | -0.28(-0.42%) |
Jun 01, 2021 | 67.39 | 68.03 | 67.27 | 67.74 | 208,321 | +1.37(+2.06%) |
May 28, 2021 | 66.52 | 66.68 | 66.22 | 66.37 | 51,965 | -0.52(-0.78%) |
May 27, 2021 | 66.74 | 66.98 | 66.37 | 66.89 | 66,158 | -0.20(-0.30%) |
May 26, 2021 | 66.89 | 67.37 | 66.84 | 67.09 | 33,255 | +0.76(+1.15%) |
May 25, 2021 | 66.70 | 67.18 | 66.30 | 66.33 | 48,563 | +0.20(+0.30%) |
May 24, 2021 | 65.85 | 66.37 | 65.61 | 66.13 | 57,278 | +1.18(+1.81%) |
May 21, 2021 | 65.42 | 65.60 | 64.90 | 64.95 | 49,330 | -0.27(-0.41%) |
May 20, 2021 | 64.65 | 65.25 | 64.38 | 65.22 | 58,883 | +0.50(+0.78%) |
May 19, 2021 | 64.00 | 65.07 | 63.63 | 64.71 | 68,872 | -0.62(-0.95%) |
May 18, 2021 | 65.37 | 66.23 | 65.13 | 65.33 | 82,433 | -0.64(-0.96%) |
May 17, 2021 | 66.47 | 66.47 | 65.39 | 65.97 | 68,219 | -1.05(-1.57%) |
May 14, 2021 | 65.29 | 67.09 | 65.28 | 67.02 | 81,294 | +2.39(+3.70%) |
May 13, 2021 | 63.84 | 64.76 | 63.67 | 64.63 | 87,919 | +0.71(+1.11%) |
May 12, 2021 | 64.74 | 65.08 | 63.67 | 63.92 | 70,621 | -1.22(-1.87%) |
May 11, 2021 | 64.23 | 65.30 | 64.09 | 65.13 | 137,715 | -1.30(-1.96%) |
May 10, 2021 | 67.46 | 67.53 | 66.37 | 66.43 | 75,104 | -1.81(-2.66%) |
May 07, 2021 | 67.26 | 68.26 | 67.10 | 68.25 | 152,875 | +1.60(+2.39%) |
May 06, 2021 | 66.50 | 66.65 | 65.99 | 66.65 | 101,290 | -0.33(-0.50%) |
May 05, 2021 | 67.38 | 67.52 | 66.81 | 66.99 | 80,319 | +0.15(+0.23%) |
May 04, 2021 | 67.96 | 68.24 | 66.25 | 66.83 | 80,018 | -1.59(-2.32%) |