Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.40 | 80.31 | 78.61 | 79.77 | 126,029 | +0.33(+0.42%) |
Jul 29, 2021 | 77.21 | 79.71 | 76.69 | 79.44 | 105,975 | +2.57(+3.34%) |
Jul 28, 2021 | 76.13 | 77.31 | 75.45 | 76.87 | 122,811 | +0.54(+0.71%) |
Jul 27, 2021 | 72.88 | 76.48 | 72.88 | 76.33 | 185,657 | +3.46(+4.75%) |
Jul 26, 2021 | 71.87 | 73.00 | 69.95 | 72.87 | 91,575 | +1.16(+1.62%) |
Jul 23, 2021 | 70.05 | 71.88 | 69.37 | 71.71 | 123,155 | +1.88(+2.69%) |
Jul 22, 2021 | 69.47 | 69.95 | 68.39 | 69.83 | 83,458 | +0.28(+0.40%) |
Jul 21, 2021 | 69.13 | 70.14 | 68.29 | 69.55 | 82,450 | +1.03(+1.50%) |
Jul 20, 2021 | 66.77 | 69.17 | 66.16 | 68.52 | 99,226 | +2.26(+3.41%) |
Jul 19, 2021 | 65.64 | 67.33 | 65.22 | 66.26 | 74,932 | -0.68(-1.02%) |
Jul 16, 2021 | 67.14 | 68.31 | 66.55 | 66.94 | 63,190 | +0.58(+0.87%) |
Jul 15, 2021 | 66.62 | 66.62 | 65.20 | 66.36 | 65,563 | -0.27(-0.41%) |
Jul 14, 2021 | 69.31 | 70.31 | 66.42 | 66.63 | 100,434 | -3.57(-5.09%) |
Jul 13, 2021 | 71.40 | 71.40 | 69.87 | 70.20 | 132,285 | -1.22(-1.71%) |
Jul 12, 2021 | 69.85 | 71.57 | 68.65 | 71.42 | 182,354 | +1.81(+2.60%) |
Jul 09, 2021 | 67.85 | 69.74 | 67.28 | 69.61 | 180,193 | +2.06(+3.05%) |
Jul 08, 2021 | 65.91 | 67.88 | 65.62 | 67.55 | 89,309 | +0.31(+0.46%) |
Jul 07, 2021 | 64.70 | 67.69 | 64.47 | 67.24 | 205,536 | +2.63(+4.07%) |
Jul 06, 2021 | 64.25 | 64.86 | 62.59 | 64.61 | 164,162 | +0.47(+0.73%) |
Jul 02, 2021 | 66.09 | 66.09 | 63.44 | 64.14 | 105,658 | -1.73(-2.63%) |
Jul 01, 2021 | 65.19 | 66.26 | 64.53 | 65.87 | 89,009 | +0.70(+1.07%) |
Jun 30, 2021 | 65.08 | 65.45 | 64.72 | 65.17 | 78,272 | -0.30(-0.46%) |
Jun 29, 2021 | 66.61 | 67.07 | 65.07 | 65.47 | 73,456 | -0.88(-1.33%) |
Jun 28, 2021 | 66.22 | 67.92 | 65.94 | 66.35 | 120,781 | -0.15(-0.23%) |
Jun 25, 2021 | 67.63 | 68.73 | 66.16 | 66.50 | 423,001 | -1.22(-1.80%) |
Jun 24, 2021 | 69.05 | 69.59 | 67.28 | 67.72 | 74,222 | -1.05(-1.53%) |
Jun 23, 2021 | 68.42 | 69.50 | 66.69 | 68.77 | 133,442 | +0.35(+0.51%) |
Jun 22, 2021 | 66.99 | 68.48 | 64.18 | 68.42 | 95,013 | +1.41(+2.10%) |
Jun 21, 2021 | 67.05 | 67.61 | 66.08 | 67.01 | 122,771 | +0.06(+0.09%) |
Jun 18, 2021 | 66.87 | 67.55 | 66.09 | 66.95 | 189,375 | -0.07(-0.10%) |
Jun 17, 2021 | 66.52 | 67.92 | 65.27 | 67.02 | 86,057 | +0.41(+0.62%) |
Jun 16, 2021 | 65.69 | 66.99 | 65.05 | 66.61 | 103,842 | +0.97(+1.48%) |
Jun 15, 2021 | 63.53 | 65.65 | 63.06 | 65.64 | 81,963 | +2.14(+3.37%) |
Jun 14, 2021 | 64.47 | 64.53 | 62.91 | 63.50 | 103,988 | -0.97(-1.50%) |
Jun 11, 2021 | 62.61 | 64.68 | 62.61 | 64.47 | 104,516 | +2.02(+3.23%) |
Jun 10, 2021 | 62.53 | 63.21 | 61.48 | 62.45 | 54,264 | +0.08(+0.13%) |
Jun 09, 2021 | 63.63 | 63.63 | 62.11 | 62.37 | 68,309 | -0.89(-1.41%) |
Jun 08, 2021 | 63.14 | 64.67 | 62.22 | 63.26 | 86,001 | +0.49(+0.78%) |
Jun 07, 2021 | 63.72 | 65.32 | 62.40 | 62.77 | 105,999 | -0.95(-1.49%) |
Jun 04, 2021 | 62.25 | 64.25 | 61.69 | 63.72 | 246,227 | +4.23(+7.11%) |
Jun 03, 2021 | 57.85 | 59.80 | 57.42 | 59.49 | 224,264 | +1.23(+2.11%) |
Jun 02, 2021 | 60.58 | 61.61 | 58.00 | 58.26 | 522,752 | -2.08(-3.45%) |
Jun 01, 2021 | 62.20 | 62.20 | 60.01 | 60.34 | 365,116 | -1.47(-2.38%) |
May 28, 2021 | 62.96 | 62.96 | 61.60 | 61.81 | 69,421 | -0.76(-1.21%) |
May 27, 2021 | 64.26 | 64.63 | 62.47 | 62.57 | 119,701 | -1.43(-2.23%) |
May 26, 2021 | 63.51 | 64.32 | 62.57 | 64.00 | 122,107 | +0.54(+0.85%) |
May 25, 2021 | 63.22 | 64.17 | 63.13 | 63.46 | 95,415 | +0.49(+0.78%) |
May 24, 2021 | 63.56 | 64.20 | 62.75 | 62.97 | 91,554 | -0.26(-0.41%) |
May 21, 2021 | 65.34 | 65.99 | 63.04 | 63.23 | 115,417 | -1.53(-2.36%) |
May 20, 2021 | 65.88 | 66.00 | 63.68 | 64.76 | 335,205 | -1.07(-1.63%) |
May 19, 2021 | 63.32 | 65.95 | 62.98 | 65.83 | 142,793 | +1.29(+2.00%) |
May 18, 2021 | 65.18 | 65.93 | 62.88 | 64.54 | 224,371 | -0.53(-0.81%) |
May 17, 2021 | 65.13 | 65.64 | 64.59 | 65.07 | 121,113 | -1.01(-1.53%) |
May 14, 2021 | 66.29 | 66.69 | 65.64 | 66.08 | 96,732 | +0.27(+0.41%) |
May 13, 2021 | 63.22 | 66.15 | 63.22 | 65.81 | 145,842 | +2.63(+4.16%) |
May 12, 2021 | 65.98 | 67.32 | 62.97 | 63.18 | 132,953 | -3.58(-5.36%) |
May 11, 2021 | 64.49 | 66.95 | 64.00 | 66.76 | 111,165 | +1.41(+2.16%) |
May 10, 2021 | 66.06 | 66.17 | 64.67 | 65.35 | 123,203 | -1.26(-1.89%) |
May 07, 2021 | 65.92 | 67.88 | 64.78 | 66.61 | 91,026 | +0.59(+0.89%) |
May 06, 2021 | 66.03 | 66.70 | 64.86 | 66.02 | 128,712 | +0.19(+0.29%) |
May 05, 2021 | 69.00 | 69.00 | 63.96 | 65.83 | 149,204 | -1.26(-1.88%) |
May 04, 2021 | 67.87 | 67.87 | 65.79 | 67.09 | 166,496 | -1.13(-1.66%) |