Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.47 | 70.59 | 70.27 | 70.38 | 15,201 | -0.19(-0.27%) |
Jul 29, 2021 | 70.64 | 70.73 | 70.55 | 70.58 | 24,874 | +0.35(+0.50%) |
Jul 28, 2021 | 69.93 | 70.33 | 69.83 | 70.23 | 18,919 | +0.34(+0.49%) |
Jul 27, 2021 | 69.85 | 69.89 | 69.58 | 69.89 | 23,655 | -0.17(-0.25%) |
Jul 26, 2021 | 69.82 | 70.08 | 69.82 | 70.06 | 76,489 | +0.01(+0.01%) |
Jul 23, 2021 | 69.94 | 70.17 | 69.91 | 70.05 | 29,440 | +0.46(+0.67%) |
Jul 22, 2021 | 69.72 | 69.72 | 69.39 | 69.59 | 24,596 | -0.01(-0.02%) |
Jul 21, 2021 | 69.05 | 69.63 | 69.05 | 69.60 | 30,593 | +0.76(+1.11%) |
Jul 20, 2021 | 68.23 | 68.93 | 68.19 | 68.84 | 22,770 | +0.52(+0.76%) |
Jul 19, 2021 | 68.48 | 68.48 | 67.99 | 68.31 | 125,278 | -0.93(-1.35%) |
Jul 16, 2021 | 69.66 | 69.66 | 69.18 | 69.25 | 17,120 | -0.38(-0.55%) |
Jul 15, 2021 | 69.68 | 69.78 | 69.39 | 69.63 | 70,273 | -0.59(-0.83%) |
Jul 14, 2021 | 70.22 | 70.33 | 70.16 | 70.22 | 20,869 | +0.21(+0.30%) |
Jul 13, 2021 | 70.14 | 70.26 | 69.92 | 70.01 | 21,854 | -0.36(-0.51%) |
Jul 12, 2021 | 70.12 | 70.37 | 70.12 | 70.37 | 28,717 | +0.37(+0.52%) |
Jul 09, 2021 | 69.54 | 70.09 | 69.54 | 70.00 | 40,806 | +1.07(+1.55%) |
Jul 08, 2021 | 68.94 | 69.11 | 68.70 | 68.93 | 31,237 | -0.81(-1.16%) |
Jul 07, 2021 | 69.69 | 69.83 | 69.55 | 69.74 | 21,054 | +0.43(+0.62%) |
Jul 06, 2021 | 69.66 | 69.66 | 69.07 | 69.31 | 32,272 | -0.31(-0.45%) |
Jul 02, 2021 | 69.37 | 69.64 | 69.27 | 69.62 | 114,327 | +0.19(+0.28%) |
Jul 01, 2021 | 69.24 | 69.43 | 69.07 | 69.43 | 61,052 | +0.16(+0.22%) |
Jun 30, 2021 | 69.17 | 69.38 | 68.93 | 69.28 | 49,686 | -0.54(-0.77%) |
Jun 29, 2021 | 69.87 | 69.87 | 69.69 | 69.82 | 30,376 | +0.11(+0.16%) |
Jun 28, 2021 | 69.91 | 69.91 | 69.71 | 69.71 | 16,970 | -0.34(-0.48%) |
Jun 25, 2021 | 70.01 | 70.05 | 69.84 | 70.05 | 14,428 | +0.24(+0.34%) |
Jun 24, 2021 | 69.76 | 69.89 | 69.72 | 69.81 | 17,715 | +0.48(+0.69%) |
Jun 23, 2021 | 69.68 | 69.69 | 69.29 | 69.33 | 22,768 | -0.48(-0.68%) |
Jun 22, 2021 | 69.58 | 69.92 | 69.52 | 69.81 | 20,836 | +0.05(+0.07%) |
Jun 21, 2021 | 69.17 | 69.81 | 69.17 | 69.76 | 17,998 | +0.88(+1.28%) |
Jun 18, 2021 | 69.10 | 69.10 | 68.79 | 68.88 | 24,189 | -1.22(-1.74%) |
Jun 17, 2021 | 70.16 | 70.27 | 70.01 | 70.10 | 16,380 | -0.49(-0.69%) |
Jun 16, 2021 | 71.13 | 71.16 | 70.43 | 70.59 | 34,368 | -0.43(-0.61%) |
Jun 15, 2021 | 70.98 | 71.02 | 70.88 | 71.02 | 23,871 | +0.21(+0.29%) |
Jun 14, 2021 | 70.66 | 70.81 | 70.65 | 70.81 | 19,383 | +0.07(+0.10%) |
Jun 11, 2021 | 70.70 | 70.74 | 70.50 | 70.74 | 27,955 | +0.15(+0.21%) |
Jun 10, 2021 | 70.49 | 70.72 | 70.46 | 70.60 | 17,765 | +0.27(+0.38%) |
Jun 09, 2021 | 70.50 | 70.59 | 70.33 | 70.33 | 34,769 | -0.11(-0.16%) |
Jun 08, 2021 | 70.70 | 70.73 | 70.40 | 70.44 | 72,159 | -0.10(-0.14%) |
Jun 07, 2021 | 70.38 | 70.55 | 70.34 | 70.54 | 19,678 | +0.34(+0.49%) |
Jun 04, 2021 | 70.06 | 70.23 | 69.94 | 70.19 | 48,446 | +0.65(+0.94%) |
Jun 03, 2021 | 69.45 | 69.54 | 69.41 | 69.54 | 26,606 | -0.14(-0.20%) |
Jun 02, 2021 | 69.64 | 69.87 | 69.59 | 69.68 | 28,995 | +0.21(+0.30%) |
Jun 01, 2021 | 70.11 | 70.11 | 69.47 | 69.47 | 52,944 | -0.06(-0.09%) |
May 28, 2021 | 69.66 | 69.69 | 69.50 | 69.53 | 23,098 | +0.17(+0.25%) |
May 27, 2021 | 69.35 | 69.46 | 69.22 | 69.36 | 16,890 | +0.15(+0.21%) |
May 26, 2021 | 69.22 | 69.34 | 69.15 | 69.21 | 17,219 | -0.02(-0.02%) |
May 25, 2021 | 69.47 | 69.47 | 69.12 | 69.23 | 75,874 | +0.03(+0.04%) |
May 24, 2021 | 69.04 | 69.33 | 69.04 | 69.20 | 25,365 | +0.35(+0.51%) |
May 21, 2021 | 69.02 | 69.02 | 68.68 | 68.85 | 23,941 | +0.08(+0.12%) |
May 20, 2021 | 68.45 | 68.91 | 68.42 | 68.77 | 49,041 | +0.82(+1.20%) |
May 19, 2021 | 67.79 | 68.22 | 67.50 | 67.95 | 51,959 | -0.46(-0.67%) |
May 18, 2021 | 68.81 | 68.81 | 68.40 | 68.40 | 60,074 | +0.14(+0.20%) |
May 17, 2021 | 68.09 | 68.27 | 67.97 | 68.27 | 34,164 | -0.14(-0.21%) |
May 14, 2021 | 67.99 | 68.45 | 67.92 | 68.41 | 38,848 | +1.03(+1.53%) |
May 13, 2021 | 66.97 | 67.43 | 66.88 | 67.38 | 69,835 | +0.59(+0.88%) |
May 12, 2021 | 67.43 | 67.68 | 66.64 | 66.79 | 79,789 | -1.00(-1.48%) |
May 11, 2021 | 67.58 | 67.95 | 67.36 | 67.80 | 98,556 | -0.76(-1.11%) |
May 10, 2021 | 69.18 | 69.18 | 68.55 | 68.56 | 22,896 | -0.30(-0.43%) |
May 07, 2021 | 68.37 | 68.90 | 68.31 | 68.86 | 44,656 | +0.74(+1.09%) |
May 06, 2021 | 67.69 | 68.12 | 67.51 | 68.12 | 21,526 | +0.47(+0.70%) |
May 05, 2021 | 67.53 | 67.76 | 67.37 | 67.64 | 728,875 | +0.95(+1.42%) |
May 04, 2021 | 67.05 | 67.05 | 66.42 | 66.70 | 112,986 | -0.97(-1.44%) |