Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.98 | 62.23 | 60.58 | 60.84 | 576,847 | -0.44(-0.72%) |
Jul 29, 2021 | 60.87 | 61.43 | 60.11 | 61.28 | 504,364 | +0.65(+1.07%) |
Jul 28, 2021 | 59.49 | 61.01 | 59.20 | 60.63 | 561,957 | +1.18(+1.99%) |
Jul 27, 2021 | 59.16 | 59.73 | 58.79 | 59.45 | 622,015 | -0.20(-0.33%) |
Jul 26, 2021 | 59.67 | 60.27 | 59.30 | 59.65 | 839,959 | -0.18(-0.30%) |
Jul 23, 2021 | 60.33 | 60.85 | 59.74 | 59.83 | 605,152 | -0.44(-0.73%) |
Jul 22, 2021 | 61.85 | 62.07 | 60.17 | 60.27 | 1,361,261 | -1.83(-2.95%) |
Jul 21, 2021 | 60.67 | 62.52 | 60.52 | 62.10 | 803,029 | +0.31(+0.51%) |
Jul 20, 2021 | 61.26 | 62.79 | 61.03 | 61.79 | 817,275 | +0.78(+1.27%) |
Jul 19, 2021 | 61.19 | 62.13 | 60.60 | 61.01 | 805,992 | -0.92(-1.49%) |
Jul 16, 2021 | 62.67 | 62.97 | 61.86 | 61.93 | 608,065 | -0.89(-1.41%) |
Jul 15, 2021 | 62.49 | 63.31 | 62.22 | 62.82 | 470,734 | +0.05(+0.08%) |
Jul 14, 2021 | 63.43 | 64.13 | 62.39 | 62.77 | 534,668 | -0.55(-0.87%) |
Jul 13, 2021 | 63.97 | 63.97 | 62.60 | 63.32 | 593,360 | -0.56(-0.88%) |
Jul 12, 2021 | 63.91 | 64.71 | 63.61 | 63.88 | 482,482 | -0.34(-0.54%) |
Jul 09, 2021 | 63.13 | 64.45 | 62.70 | 64.22 | 610,595 | +1.87(+3.00%) |
Jul 08, 2021 | 62.00 | 62.96 | 61.51 | 62.36 | 682,333 | -0.97(-1.54%) |
Jul 07, 2021 | 63.72 | 64.01 | 62.64 | 63.33 | 477,995 | -0.12(-0.19%) |
Jul 06, 2021 | 64.30 | 64.30 | 62.62 | 63.45 | 549,231 | -1.02(-1.59%) |
Jul 02, 2021 | 64.97 | 65.27 | 64.11 | 64.47 | 1,212,643 | -0.62(-0.95%) |
Jul 01, 2021 | 65.07 | 66.00 | 64.73 | 65.09 | 1,214,565 | +0.44(+0.68%) |
Jun 30, 2021 | 64.84 | 65.05 | 64.10 | 64.65 | 610,485 | -0.47(-0.72%) |
Jun 29, 2021 | 64.88 | 65.30 | 64.31 | 65.12 | 650,529 | +0.83(+1.28%) |
Jun 28, 2021 | 65.55 | 65.75 | 63.88 | 64.29 | 552,603 | -1.23(-1.88%) |
Jun 25, 2021 | 64.75 | 65.70 | 64.56 | 65.52 | 1,070,768 | +1.03(+1.60%) |
Jun 24, 2021 | 64.05 | 64.56 | 63.73 | 64.49 | 553,905 | +0.48(+0.75%) |
Jun 23, 2021 | 63.20 | 64.33 | 63.14 | 64.01 | 615,383 | +0.91(+1.45%) |
Jun 22, 2021 | 62.84 | 63.57 | 62.39 | 63.09 | 645,863 | +0.06(+0.09%) |
Jun 21, 2021 | 62.72 | 63.15 | 62.04 | 63.03 | 762,898 | +0.82(+1.31%) |
Jun 18, 2021 | 63.10 | 63.75 | 62.04 | 62.22 | 1,070,796 | -1.71(-2.68%) |
Jun 17, 2021 | 64.45 | 65.31 | 63.56 | 63.93 | 1,187,211 | -0.52(-0.81%) |
Jun 16, 2021 | 63.60 | 64.54 | 62.98 | 64.45 | 881,254 | +0.73(+1.14%) |
Jun 15, 2021 | 63.48 | 64.22 | 63.20 | 63.72 | 508,676 | +0.26(+0.40%) |
Jun 14, 2021 | 65.05 | 65.05 | 63.27 | 63.47 | 750,861 | -0.92(-1.44%) |
Jun 11, 2021 | 64.58 | 65.00 | 63.76 | 64.39 | 1,028,089 | -0.07(-0.11%) |
Jun 10, 2021 | 64.64 | 65.05 | 63.60 | 64.46 | 753,286 | +0.30(+0.46%) |
Jun 09, 2021 | 65.69 | 67.03 | 64.09 | 64.17 | 2,245,217 | -1.67(-2.54%) |
Jun 08, 2021 | 65.82 | 66.49 | 65.01 | 65.84 | 1,103,560 | +0.06(+0.09%) |
Jun 07, 2021 | 67.46 | 67.46 | 65.76 | 65.78 | 1,366,795 | -1.33(-1.98%) |
Jun 04, 2021 | 68.12 | 68.75 | 66.93 | 67.11 | 2,070,535 | -1.01(-1.49%) |
Jun 03, 2021 | 65.99 | 68.26 | 65.43 | 68.12 | 4,060,315 | +2.13(+3.23%) |
Jun 02, 2021 | 66.43 | 66.55 | 65.20 | 65.99 | 2,056,465 | -0.60(-0.90%) |
Jun 01, 2021 | 66.61 | 67.02 | 65.81 | 66.59 | 2,226,213 | +0.43(+0.65%) |
May 28, 2021 | 65.90 | 66.71 | 65.53 | 66.15 | 954,638 | +0.45(+0.69%) |
May 27, 2021 | 66.50 | 66.99 | 65.64 | 65.70 | 813,153 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,319 | +0.34(+0.52%) |
May 25, 2021 | 65.96 | 66.75 | 65.58 | 65.71 | 569,830 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,402 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.96 | 731,010 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,492 | +0.21(+0.32%) |
May 19, 2021 | 65.44 | 66.09 | 64.29 | 65.36 | 947,165 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,067 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,251 | -0.37(-0.55%) |
May 14, 2021 | 66.53 | 68.45 | 66.29 | 67.80 | 527,579 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,889 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,099 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.95 | 874,748 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,016 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,473 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,385 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,841 | -0.37(-0.54%) |
May 04, 2021 | 69.24 | 69.45 | 67.60 | 69.14 | 1,300,908 | -0.03(-0.04%) |