Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.60 | 64.05 | 61.96 | 62.11 | 289,988 | -1.39(-2.20%) |
Jul 29, 2021 | 63.27 | 64.18 | 62.76 | 63.50 | 108,886 | +0.78(+1.24%) |
Jul 28, 2021 | 62.57 | 63.26 | 61.81 | 62.73 | 109,513 | +0.02(+0.03%) |
Jul 27, 2021 | 63.34 | 63.34 | 61.47 | 62.71 | 175,819 | -0.89(-1.41%) |
Jul 26, 2021 | 63.79 | 64.90 | 63.33 | 63.60 | 122,430 | -0.17(-0.26%) |
Jul 23, 2021 | 63.52 | 63.94 | 62.95 | 63.77 | 110,309 | +0.62(+0.98%) |
Jul 22, 2021 | 64.45 | 64.55 | 62.22 | 63.15 | 173,989 | -1.16(-1.81%) |
Jul 21, 2021 | 65.28 | 65.44 | 63.94 | 64.31 | 147,552 | -0.19(-0.30%) |
Jul 20, 2021 | 64.87 | 65.72 | 64.05 | 64.50 | 192,548 | -0.07(-0.10%) |
Jul 19, 2021 | 63.32 | 64.89 | 63.31 | 64.57 | 172,172 | -0.14(-0.22%) |
Jul 16, 2021 | 65.47 | 65.71 | 64.41 | 64.71 | 149,829 | -0.97(-1.48%) |
Jul 15, 2021 | 66.08 | 66.89 | 64.96 | 65.68 | 122,836 | -0.41(-0.62%) |
Jul 14, 2021 | 67.19 | 67.65 | 66.06 | 66.09 | 146,089 | -1.09(-1.62%) |
Jul 13, 2021 | 68.12 | 68.23 | 66.71 | 67.18 | 190,619 | -0.93(-1.36%) |
Jul 12, 2021 | 67.23 | 68.41 | 66.46 | 68.10 | 291,227 | -0.18(-0.27%) |
Jul 09, 2021 | 68.46 | 68.78 | 66.63 | 68.29 | 243,154 | +0.50(+0.74%) |
Jul 08, 2021 | 67.86 | 69.09 | 67.07 | 67.79 | 193,701 | -0.80(-1.17%) |
Jul 07, 2021 | 68.72 | 69.56 | 68.03 | 68.59 | 159,939 | -0.54(-0.79%) |
Jul 06, 2021 | 69.74 | 69.83 | 67.74 | 69.13 | 283,763 | -0.54(-0.78%) |
Jul 02, 2021 | 74.08 | 74.08 | 68.50 | 69.67 | 657,950 | -4.66(-6.27%) |
Jul 01, 2021 | 75.45 | 77.25 | 74.02 | 74.34 | 333,089 | -0.82(-1.09%) |
Jun 30, 2021 | 72.53 | 76.38 | 72.36 | 75.15 | 394,139 | +2.89(+4.00%) |
Jun 29, 2021 | 72.07 | 73.33 | 71.41 | 72.26 | 276,065 | +0.33(+0.45%) |
Jun 28, 2021 | 72.34 | 72.72 | 71.09 | 71.94 | 195,351 | -0.44(-0.61%) |
Jun 25, 2021 | 72.90 | 74.19 | 72.37 | 72.38 | 342,891 | -0.28(-0.38%) |
Jun 24, 2021 | 71.92 | 72.87 | 70.54 | 72.66 | 130,403 | +1.41(+1.98%) |
Jun 23, 2021 | 72.12 | 72.26 | 70.33 | 71.25 | 178,622 | -0.08(-0.12%) |
Jun 22, 2021 | 70.32 | 71.40 | 69.07 | 71.33 | 228,960 | +0.98(+1.39%) |
Jun 21, 2021 | 67.66 | 70.90 | 67.66 | 70.35 | 487,202 | +3.01(+4.46%) |
Jun 18, 2021 | 65.55 | 68.45 | 65.15 | 67.34 | 466,366 | +1.91(+2.92%) |
Jun 17, 2021 | 66.04 | 66.04 | 64.50 | 65.43 | 256,412 | -0.64(-0.97%) |
Jun 16, 2021 | 65.57 | 66.24 | 65.24 | 66.08 | 106,849 | +0.16(+0.24%) |
Jun 15, 2021 | 66.28 | 66.43 | 65.46 | 65.92 | 110,967 | -0.12(-0.18%) |
Jun 14, 2021 | 66.73 | 66.93 | 65.86 | 66.03 | 129,182 | -0.13(-0.20%) |
Jun 11, 2021 | 65.21 | 66.40 | 65.21 | 66.17 | 117,516 | +0.84(+1.28%) |
Jun 10, 2021 | 66.20 | 66.51 | 65.16 | 65.33 | 111,255 | -0.74(-1.12%) |
Jun 09, 2021 | 66.43 | 66.43 | 65.72 | 66.08 | 139,220 | -0.56(-0.84%) |
Jun 08, 2021 | 67.04 | 67.43 | 66.10 | 66.63 | 118,241 | -0.08(-0.13%) |
Jun 07, 2021 | 66.38 | 67.12 | 66.26 | 66.72 | 156,028 | +0.46(+0.69%) |
Jun 04, 2021 | 66.68 | 66.94 | 65.92 | 66.26 | 121,697 | -0.42(-0.63%) |
Jun 03, 2021 | 66.10 | 67.91 | 65.78 | 66.68 | 202,283 | +0.19(+0.29%) |
Jun 02, 2021 | 66.81 | 66.81 | 65.76 | 66.48 | 405,803 | -0.03(-0.05%) |
Jun 01, 2021 | 66.40 | 66.85 | 65.61 | 66.52 | 248,645 | +0.58(+0.89%) |
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,837 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,006 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.30 | 62.87 | 64.22 | 189,969 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,578 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,093 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.69 | 612,854 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,539 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,293 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,150 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,641 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,793 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,556 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,704 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,708 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,720 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,228 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,990 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,374 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,125 | +1.12(+2.04%) |