Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.33 | 72.75 | 71.33 | 71.84 | 603,252 | -0.30(-0.42%) |
Jul 29, 2021 | 72.34 | 73.46 | 71.94 | 72.14 | 534,728 | +0.61(+0.85%) |
Jul 28, 2021 | 71.19 | 72.31 | 69.20 | 71.53 | 630,403 | -0.18(-0.25%) |
Jul 27, 2021 | 72.02 | 72.48 | 70.34 | 71.71 | 740,658 | +0.04(+0.06%) |
Jul 26, 2021 | 71.87 | 73.11 | 70.14 | 71.67 | 824,013 | +0.04(+0.06%) |
Jul 23, 2021 | 71.42 | 72.20 | 70.70 | 71.63 | 1,057,888 | +1.63(+2.33%) |
Jul 22, 2021 | 69.87 | 70.82 | 67.12 | 70.00 | 2,487,109 | -2.25(-3.11%) |
Jul 21, 2021 | 71.18 | 73.65 | 70.85 | 72.25 | 1,489,922 | +1.73(+2.45%) |
Jul 20, 2021 | 67.75 | 71.75 | 67.57 | 70.52 | 2,175,563 | +5.86(+9.06%) |
Jul 19, 2021 | 64.91 | 65.88 | 63.49 | 64.66 | 1,425,579 | -1.97(-2.96%) |
Jul 16, 2021 | 67.76 | 68.12 | 66.50 | 66.63 | 647,953 | -0.70(-1.04%) |
Jul 15, 2021 | 66.17 | 67.92 | 66.06 | 67.33 | 803,052 | +0.55(+0.82%) |
Jul 14, 2021 | 68.33 | 69.28 | 66.43 | 66.78 | 727,387 | -1.46(-2.14%) |
Jul 13, 2021 | 68.66 | 68.97 | 67.12 | 68.24 | 608,482 | -0.86(-1.24%) |
Jul 12, 2021 | 68.56 | 70.22 | 67.96 | 69.10 | 927,750 | +0.18(+0.26%) |
Jul 09, 2021 | 68.61 | 69.31 | 67.79 | 68.92 | 844,613 | +1.84(+2.74%) |
Jul 08, 2021 | 66.27 | 68.31 | 65.99 | 67.08 | 718,461 | -0.88(-1.29%) |
Jul 07, 2021 | 67.77 | 68.78 | 67.06 | 67.96 | 520,002 | -0.05(-0.07%) |
Jul 06, 2021 | 68.20 | 68.47 | 66.19 | 68.01 | 962,349 | -0.52(-0.76%) |
Jul 02, 2021 | 67.64 | 68.71 | 67.15 | 68.53 | 593,981 | +0.61(+0.90%) |
Jul 01, 2021 | 67.47 | 68.90 | 66.49 | 67.92 | 1,026,465 | +0.93(+1.39%) |
Jun 30, 2021 | 65.95 | 67.48 | 65.55 | 66.99 | 1,008,989 | +0.95(+1.44%) |
Jun 29, 2021 | 68.92 | 69.53 | 66.02 | 66.04 | 957,759 | -2.38(-3.48%) |
Jun 28, 2021 | 69.61 | 70.00 | 67.93 | 68.42 | 572,573 | -1.52(-2.17%) |
Jun 25, 2021 | 68.75 | 70.11 | 68.30 | 69.94 | 1,899,745 | +1.05(+1.52%) |
Jun 24, 2021 | 69.01 | 69.51 | 67.90 | 68.89 | 695,270 | +0.85(+1.25%) |
Jun 23, 2021 | 68.52 | 68.82 | 67.39 | 68.04 | 1,089,538 | -0.38(-0.56%) |
Jun 22, 2021 | 68.24 | 68.72 | 67.82 | 68.42 | 741,950 | -0.16(-0.23%) |
Jun 21, 2021 | 66.56 | 68.79 | 66.03 | 68.58 | 1,028,101 | +2.65(+4.02%) |
Jun 18, 2021 | 67.25 | 67.90 | 65.40 | 65.93 | 1,685,217 | -2.70(-3.93%) |
Jun 17, 2021 | 67.99 | 70.75 | 67.50 | 68.63 | 1,535,471 | +1.86(+2.79%) |
Jun 16, 2021 | 67.00 | 67.01 | 65.61 | 66.77 | 1,187,500 | -0.61(-0.91%) |
Jun 15, 2021 | 67.43 | 68.25 | 66.44 | 67.38 | 460,137 | -0.12(-0.18%) |
Jun 14, 2021 | 68.80 | 68.80 | 67.01 | 67.50 | 838,204 | -1.28(-1.86%) |
Jun 11, 2021 | 68.42 | 68.92 | 67.78 | 68.78 | 602,958 | +0.63(+0.92%) |
Jun 10, 2021 | 68.52 | 68.82 | 66.95 | 68.15 | 647,745 | +0.46(+0.68%) |
Jun 09, 2021 | 67.85 | 68.35 | 67.00 | 67.69 | 681,453 | -0.02(-0.03%) |
Jun 08, 2021 | 68.13 | 68.21 | 66.81 | 67.71 | 526,114 | -0.38(-0.56%) |
Jun 07, 2021 | 67.78 | 68.59 | 67.32 | 68.09 | 570,629 | +0.36(+0.53%) |
Jun 04, 2021 | 68.38 | 68.38 | 66.91 | 67.73 | 392,416 | +0.07(+0.10%) |
Jun 03, 2021 | 66.81 | 68.19 | 65.00 | 67.66 | 701,594 | +0.36(+0.53%) |
Jun 02, 2021 | 68.90 | 69.26 | 67.10 | 67.30 | 1,162,601 | -1.21(-1.77%) |
Jun 01, 2021 | 67.28 | 68.76 | 66.51 | 68.51 | 936,897 | +1.60(+2.39%) |
May 28, 2021 | 67.43 | 67.52 | 64.92 | 66.91 | 808,568 | +0.66(+1.00%) |
May 27, 2021 | 65.44 | 66.72 | 65.21 | 66.25 | 886,856 | +1.48(+2.29%) |
May 26, 2021 | 64.16 | 65.20 | 63.31 | 64.77 | 606,740 | +1.35(+2.13%) |
May 25, 2021 | 64.20 | 64.80 | 63.34 | 63.42 | 661,063 | -0.19(-0.30%) |
May 24, 2021 | 63.52 | 64.06 | 62.80 | 63.61 | 505,656 | +0.44(+0.70%) |
May 21, 2021 | 63.59 | 64.02 | 62.75 | 63.17 | 589,590 | +0.40(+0.64%) |
May 20, 2021 | 62.22 | 63.32 | 60.96 | 62.77 | 652,724 | +1.10(+1.78%) |
May 19, 2021 | 60.83 | 61.74 | 59.74 | 61.67 | 1,101,748 | -0.36(-0.58%) |
May 18, 2021 | 65.22 | 65.42 | 61.88 | 62.03 | 1,251,981 | -3.11(-4.77%) |
May 17, 2021 | 63.93 | 65.32 | 63.12 | 65.14 | 808,861 | +0.92(+1.43%) |
May 14, 2021 | 64.63 | 64.96 | 63.25 | 64.22 | 789,625 | +0.37(+0.58%) |
May 13, 2021 | 62.17 | 64.28 | 61.72 | 63.85 | 929,247 | +1.82(+2.93%) |
May 12, 2021 | 63.94 | 64.69 | 61.77 | 62.03 | 1,082,933 | -3.26(-4.99%) |
May 11, 2021 | 62.55 | 66.22 | 62.06 | 65.29 | 1,339,325 | +0.37(+0.57%) |
May 10, 2021 | 67.35 | 67.85 | 64.87 | 64.92 | 1,622,089 | -1.92(-2.87%) |
May 07, 2021 | 65.55 | 67.26 | 64.59 | 66.84 | 945,867 | +1.43(+2.19%) |
May 06, 2021 | 64.00 | 65.45 | 63.48 | 65.41 | 940,870 | +1.28(+2.00%) |
May 05, 2021 | 64.38 | 64.50 | 62.91 | 64.13 | 1,094,905 | +0.38(+0.60%) |
May 04, 2021 | 61.94 | 63.84 | 61.19 | 63.75 | 1,017,951 | +1.45(+2.33%) |