Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.77 | 67.91 | 65.98 | 66.35 | 302,998 | -0.97(-1.44%) |
Jul 29, 2021 | 67.51 | 67.72 | 66.57 | 67.31 | 330,914 | +0.84(+1.26%) |
Jul 28, 2021 | 66.95 | 67.65 | 65.98 | 66.47 | 461,748 | -0.15(-0.22%) |
Jul 27, 2021 | 65.95 | 67.09 | 65.53 | 66.62 | 312,736 | +0.20(+0.30%) |
Jul 26, 2021 | 66.02 | 67.29 | 65.97 | 66.42 | 573,694 | +0.26(+0.39%) |
Jul 23, 2021 | 66.99 | 67.86 | 65.94 | 66.16 | 372,775 | +0.22(+0.33%) |
Jul 22, 2021 | 66.02 | 67.54 | 65.22 | 65.94 | 735,531 | -0.35(-0.52%) |
Jul 21, 2021 | 64.88 | 66.81 | 64.88 | 66.29 | 630,461 | +2.30(+3.59%) |
Jul 20, 2021 | 62.68 | 65.48 | 62.68 | 63.99 | 786,651 | +0.96(+1.52%) |
Jul 19, 2021 | 63.59 | 64.22 | 62.29 | 63.04 | 868,223 | -2.23(-3.41%) |
Jul 16, 2021 | 67.16 | 67.83 | 65.12 | 65.26 | 537,836 | -1.58(-2.36%) |
Jul 15, 2021 | 65.66 | 67.24 | 65.24 | 66.84 | 625,581 | +0.28(+0.42%) |
Jul 14, 2021 | 67.32 | 68.23 | 66.14 | 66.56 | 345,469 | -0.54(-0.80%) |
Jul 13, 2021 | 68.27 | 68.29 | 66.64 | 67.09 | 508,253 | -1.33(-1.95%) |
Jul 12, 2021 | 67.55 | 68.94 | 66.84 | 68.43 | 576,635 | +0.12(+0.17%) |
Jul 09, 2021 | 66.80 | 68.61 | 66.38 | 68.31 | 633,089 | +3.05(+4.67%) |
Jul 08, 2021 | 65.48 | 66.10 | 64.69 | 65.26 | 702,989 | -1.35(-2.03%) |
Jul 07, 2021 | 66.77 | 67.75 | 66.23 | 66.61 | 583,714 | -0.46(-0.68%) |
Jul 06, 2021 | 68.79 | 69.08 | 66.94 | 67.07 | 622,932 | -1.79(-2.60%) |
Jul 02, 2021 | 69.27 | 69.41 | 68.62 | 68.85 | 398,169 | -0.70(-1.01%) |
Jul 01, 2021 | 68.62 | 69.75 | 68.32 | 69.56 | 374,532 | +1.12(+1.64%) |
Jun 30, 2021 | 68.39 | 68.88 | 68.05 | 68.43 | 547,471 | +0.03(+0.04%) |
Jun 29, 2021 | 70.04 | 70.68 | 68.16 | 68.41 | 495,658 | -0.90(-1.30%) |
Jun 28, 2021 | 70.76 | 70.91 | 68.92 | 69.31 | 591,916 | -1.97(-2.76%) |
Jun 25, 2021 | 69.69 | 71.66 | 69.38 | 71.28 | 991,976 | +2.00(+2.88%) |
Jun 24, 2021 | 68.49 | 69.37 | 67.98 | 69.28 | 672,361 | +0.94(+1.37%) |
Jun 23, 2021 | 68.42 | 69.04 | 67.68 | 68.34 | 366,730 | +0.41(+0.60%) |
Jun 22, 2021 | 67.94 | 68.36 | 66.75 | 67.93 | 551,858 | -0.25(-0.36%) |
Jun 21, 2021 | 66.85 | 68.35 | 66.85 | 68.18 | 587,427 | +2.16(+3.27%) |
Jun 18, 2021 | 66.08 | 67.04 | 65.37 | 66.02 | 1,680,140 | -1.76(-2.60%) |
Jun 17, 2021 | 72.72 | 73.13 | 67.56 | 67.78 | 1,322,816 | -4.64(-6.41%) |
Jun 16, 2021 | 71.80 | 73.04 | 70.77 | 72.42 | 705,518 | +0.11(+0.15%) |
Jun 15, 2021 | 71.19 | 72.95 | 70.98 | 72.31 | 579,631 | +1.29(+1.82%) |
Jun 14, 2021 | 72.35 | 72.78 | 70.29 | 71.01 | 544,936 | -1.37(-1.89%) |
Jun 11, 2021 | 72.12 | 72.75 | 71.74 | 72.38 | 499,751 | +0.60(+0.84%) |
Jun 10, 2021 | 74.10 | 74.42 | 71.75 | 71.78 | 926,136 | -1.42(-1.94%) |
Jun 09, 2021 | 73.60 | 74.31 | 72.96 | 73.20 | 498,092 | -1.01(-1.36%) |
Jun 08, 2021 | 73.74 | 74.48 | 72.91 | 74.22 | 837,735 | -0.26(-0.36%) |
Jun 07, 2021 | 74.82 | 75.08 | 74.06 | 74.48 | 695,367 | +0.00(+0.00%) |
Jun 04, 2021 | 74.50 | 74.68 | 73.78 | 74.48 | 433,827 | -0.12(-0.16%) |
Jun 03, 2021 | 73.97 | 74.77 | 73.11 | 74.60 | 521,295 | +1.01(+1.38%) |
Jun 02, 2021 | 75.41 | 76.32 | 73.52 | 73.59 | 554,096 | -1.09(-1.47%) |
Jun 01, 2021 | 75.36 | 76.34 | 74.58 | 74.68 | 612,141 | +0.26(+0.36%) |
May 28, 2021 | 74.93 | 74.93 | 73.54 | 74.42 | 537,668 | -0.21(-0.28%) |
May 27, 2021 | 74.54 | 75.02 | 73.81 | 74.63 | 1,044,398 | +1.04(+1.41%) |
May 26, 2021 | 71.88 | 73.64 | 70.85 | 73.59 | 662,057 | +1.47(+2.04%) |
May 25, 2021 | 73.55 | 74.46 | 71.97 | 72.12 | 694,903 | -1.43(-1.95%) |
May 24, 2021 | 74.17 | 74.77 | 73.21 | 73.55 | 551,816 | -0.57(-0.77%) |
May 21, 2021 | 73.40 | 74.47 | 73.20 | 74.12 | 605,513 | +0.85(+1.16%) |
May 20, 2021 | 73.46 | 73.79 | 72.53 | 73.27 | 388,817 | -0.48(-0.65%) |
May 19, 2021 | 72.15 | 73.87 | 71.58 | 73.75 | 1,105,570 | +0.95(+1.30%) |
May 18, 2021 | 74.30 | 75.05 | 72.59 | 72.80 | 875,041 | -1.40(-1.89%) |
May 17, 2021 | 73.65 | 74.32 | 73.22 | 74.20 | 691,513 | +0.76(+1.04%) |
May 14, 2021 | 72.54 | 73.45 | 72.25 | 73.44 | 576,356 | +1.14(+1.58%) |
May 13, 2021 | 70.19 | 72.52 | 70.19 | 72.30 | 780,197 | +2.09(+2.98%) |
May 12, 2021 | 71.34 | 72.17 | 70.13 | 70.20 | 1,256,544 | -0.07(-0.10%) |
May 11, 2021 | 69.41 | 71.76 | 69.41 | 70.28 | 619,747 | -0.17(-0.24%) |
May 10, 2021 | 71.93 | 72.45 | 70.39 | 70.45 | 817,790 | -1.29(-1.79%) |
May 07, 2021 | 70.32 | 71.75 | 70.09 | 71.74 | 832,952 | +0.06(+0.09%) |
May 06, 2021 | 70.96 | 71.68 | 70.02 | 71.67 | 622,435 | +1.19(+1.69%) |
May 05, 2021 | 68.80 | 71.13 | 68.13 | 70.48 | 785,194 | +1.53(+2.22%) |
May 04, 2021 | 67.86 | 69.25 | 67.47 | 68.95 | 776,726 | +0.86(+1.27%) |