Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.80 | 66.43 | 65.49 | 65.79 | 51,949 | -1.42(-2.11%) |
Jul 29, 2021 | 67.99 | 67.99 | 67.21 | 67.21 | 37,813 | -0.67(-0.99%) |
Jul 28, 2021 | 66.51 | 68.15 | 66.47 | 67.88 | 86,168 | +1.89(+2.87%) |
Jul 27, 2021 | 66.47 | 66.82 | 65.01 | 65.99 | 43,184 | -1.42(-2.10%) |
Jul 26, 2021 | 68.35 | 68.35 | 67.33 | 67.41 | 49,016 | -1.99(-2.87%) |
Jul 23, 2021 | 69.11 | 69.59 | 68.47 | 69.39 | 65,877 | +1.35(+1.98%) |
Jul 22, 2021 | 68.30 | 68.30 | 67.60 | 68.05 | 36,038 | +0.01(+0.01%) |
Jul 21, 2021 | 67.38 | 68.04 | 67.03 | 68.04 | 36,432 | +0.50(+0.75%) |
Jul 20, 2021 | 66.64 | 67.85 | 66.25 | 67.53 | 21,824 | +0.98(+1.47%) |
Jul 19, 2021 | 66.42 | 66.71 | 65.99 | 66.55 | 19,219 | -0.85(-1.26%) |
Jul 16, 2021 | 68.60 | 68.60 | 67.33 | 67.41 | 16,771 | -1.02(-1.49%) |
Jul 15, 2021 | 68.68 | 69.08 | 68.05 | 68.42 | 16,350 | -0.49(-0.70%) |
Jul 14, 2021 | 69.96 | 69.96 | 68.87 | 68.91 | 15,206 | -0.45(-0.64%) |
Jul 13, 2021 | 69.27 | 70.04 | 69.25 | 69.36 | 40,921 | +0.43(+0.62%) |
Jul 12, 2021 | 69.09 | 69.25 | 68.62 | 68.93 | 14,236 | -0.21(-0.30%) |
Jul 09, 2021 | 68.28 | 69.17 | 68.00 | 69.14 | 19,225 | +1.51(+2.24%) |
Jul 08, 2021 | 67.95 | 68.17 | 67.08 | 67.62 | 34,016 | -1.49(-2.16%) |
Jul 07, 2021 | 70.88 | 70.88 | 69.05 | 69.12 | 124,905 | -1.14(-1.62%) |
Jul 06, 2021 | 70.39 | 71.08 | 69.89 | 70.26 | 20,745 | -1.02(-1.43%) |
Jul 02, 2021 | 71.17 | 71.48 | 71.03 | 71.28 | 21,080 | -0.08(-0.11%) |
Jul 01, 2021 | 71.43 | 71.75 | 70.60 | 71.35 | 30,525 | -0.31(-0.43%) |
Jun 30, 2021 | 71.67 | 71.77 | 71.42 | 71.66 | 38,450 | -0.25(-0.34%) |
Jun 29, 2021 | 71.69 | 71.91 | 71.12 | 71.91 | 20,553 | +0.24(+0.33%) |
Jun 28, 2021 | 71.14 | 71.67 | 70.93 | 71.67 | 17,659 | +0.68(+0.96%) |
Jun 25, 2021 | 70.83 | 71.27 | 70.55 | 70.99 | 19,638 | +0.34(+0.48%) |
Jun 24, 2021 | 70.10 | 70.94 | 69.81 | 70.65 | 370,368 | +0.51(+0.73%) |
Jun 23, 2021 | 69.21 | 70.28 | 69.21 | 70.14 | 31,767 | +1.63(+2.38%) |
Jun 22, 2021 | 67.97 | 68.63 | 67.86 | 68.51 | 10,180 | +0.29(+0.43%) |
Jun 21, 2021 | 68.35 | 68.53 | 67.41 | 68.22 | 22,188 | -0.12(-0.17%) |
Jun 18, 2021 | 68.21 | 68.60 | 68.01 | 68.34 | 17,130 | -0.08(-0.12%) |
Jun 17, 2021 | 67.03 | 68.56 | 67.03 | 68.41 | 50,638 | +1.41(+2.10%) |
Jun 16, 2021 | 67.76 | 67.77 | 66.35 | 67.01 | 16,287 | -0.62(-0.91%) |
Jun 15, 2021 | 68.48 | 68.48 | 67.61 | 67.63 | 20,008 | -0.85(-1.24%) |
Jun 14, 2021 | 68.07 | 68.66 | 67.93 | 68.47 | 29,609 | +0.82(+1.21%) |
Jun 11, 2021 | 67.46 | 67.83 | 67.33 | 67.65 | 18,266 | -0.01(-0.01%) |
Jun 10, 2021 | 66.69 | 67.72 | 66.67 | 67.66 | 30,140 | +1.13(+1.70%) |
Jun 09, 2021 | 66.89 | 67.24 | 66.53 | 66.53 | 9,498 | -0.10(-0.15%) |
Jun 08, 2021 | 66.82 | 67.17 | 66.36 | 66.63 | 13,390 | -0.06(-0.09%) |
Jun 07, 2021 | 66.13 | 66.77 | 65.85 | 66.69 | 9,907 | +0.30(+0.45%) |
Jun 04, 2021 | 66.09 | 66.42 | 65.89 | 66.40 | 11,627 | +0.85(+1.30%) |
Jun 03, 2021 | 66.31 | 66.31 | 65.47 | 65.54 | 15,993 | -1.52(-2.27%) |
Jun 02, 2021 | 67.55 | 68.02 | 66.86 | 67.07 | 24,017 | -0.60(-0.89%) |
Jun 01, 2021 | 67.52 | 67.89 | 67.04 | 67.67 | 39,561 | +1.04(+1.56%) |
May 28, 2021 | 66.49 | 66.93 | 66.49 | 66.63 | 12,672 | +0.14(+0.21%) |
May 27, 2021 | 66.42 | 66.63 | 65.76 | 66.49 | 19,105 | +0.20(+0.30%) |
May 26, 2021 | 66.02 | 66.36 | 65.79 | 66.30 | 17,666 | +0.79(+1.21%) |
May 25, 2021 | 66.26 | 66.26 | 65.37 | 65.50 | 32,830 | -0.03(-0.05%) |
May 24, 2021 | 64.63 | 65.82 | 64.63 | 65.53 | 62,921 | +1.00(+1.55%) |
May 21, 2021 | 65.06 | 65.14 | 64.53 | 64.53 | 24,310 | -0.35(-0.53%) |
May 20, 2021 | 63.80 | 64.88 | 63.80 | 64.88 | 18,060 | +1.40(+2.20%) |
May 19, 2021 | 61.99 | 63.62 | 61.99 | 63.48 | 22,247 | +0.20(+0.31%) |
May 18, 2021 | 63.27 | 64.16 | 63.27 | 63.29 | 15,552 | +0.37(+0.58%) |
May 17, 2021 | 62.66 | 63.01 | 62.12 | 62.92 | 17,624 | +0.09(+0.14%) |
May 14, 2021 | 61.39 | 62.86 | 61.39 | 62.83 | 19,383 | +2.04(+3.35%) |
May 13, 2021 | 61.99 | 62.26 | 60.16 | 60.79 | 44,647 | -1.07(-1.73%) |
May 12, 2021 | 62.96 | 63.18 | 61.78 | 61.86 | 28,722 | -1.83(-2.88%) |
May 11, 2021 | 61.70 | 63.81 | 61.40 | 63.69 | 44,357 | +0.35(+0.55%) |
May 10, 2021 | 65.03 | 65.03 | 63.22 | 63.35 | 40,459 | -2.41(-3.66%) |
May 07, 2021 | 65.71 | 66.50 | 65.44 | 65.75 | 51,620 | +0.52(+0.80%) |
May 06, 2021 | 65.61 | 65.61 | 64.58 | 65.23 | 68,733 | -0.39(-0.59%) |
May 05, 2021 | 66.47 | 66.54 | 65.41 | 65.61 | 68,089 | -0.39(-0.58%) |
May 04, 2021 | 66.86 | 66.98 | 65.05 | 66.00 | 54,835 | -1.39(-2.06%) |