Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.09 | 64.81 | 64.01 | 64.13 | 192,141 | -0.22(-0.34%) |
Jul 29, 2021 | 64.14 | 64.73 | 63.98 | 64.35 | 34,286 | +0.71(+1.12%) |
Jul 28, 2021 | 63.60 | 64.05 | 62.76 | 63.64 | 44,705 | +0.28(+0.44%) |
Jul 27, 2021 | 63.28 | 63.56 | 62.90 | 63.36 | 67,675 | -0.28(-0.43%) |
Jul 26, 2021 | 63.35 | 63.75 | 63.35 | 63.64 | 83,464 | +0.32(+0.51%) |
Jul 23, 2021 | 63.13 | 63.33 | 62.69 | 63.31 | 35,022 | +0.63(+1.00%) |
Jul 22, 2021 | 63.40 | 63.40 | 62.45 | 62.69 | 100,295 | -0.87(-1.36%) |
Jul 21, 2021 | 63.17 | 63.97 | 63.17 | 63.55 | 73,223 | +0.85(+1.35%) |
Jul 20, 2021 | 61.03 | 63.12 | 60.91 | 62.70 | 273,484 | +1.78(+2.92%) |
Jul 19, 2021 | 61.17 | 61.45 | 60.44 | 60.93 | 140,194 | -1.39(-2.23%) |
Jul 16, 2021 | 63.65 | 63.65 | 62.29 | 62.31 | 43,545 | -0.93(-1.47%) |
Jul 15, 2021 | 63.03 | 63.47 | 62.84 | 63.25 | 123,954 | -0.15(-0.24%) |
Jul 14, 2021 | 63.80 | 64.33 | 63.25 | 63.40 | 63,352 | -0.15(-0.24%) |
Jul 13, 2021 | 64.38 | 64.40 | 63.50 | 63.55 | 94,538 | -1.11(-1.72%) |
Jul 12, 2021 | 64.09 | 64.70 | 63.76 | 64.66 | 69,144 | +0.23(+0.35%) |
Jul 09, 2021 | 63.53 | 64.44 | 63.53 | 64.44 | 46,277 | +1.65(+2.62%) |
Jul 08, 2021 | 62.62 | 63.47 | 62.11 | 62.79 | 85,679 | -0.84(-1.32%) |
Jul 07, 2021 | 63.44 | 63.81 | 63.08 | 63.63 | 84,110 | +0.04(+0.06%) |
Jul 06, 2021 | 64.58 | 64.58 | 63.01 | 63.59 | 230,794 | -1.03(-1.59%) |
Jul 02, 2021 | 64.98 | 65.00 | 64.44 | 64.62 | 107,695 | -0.29(-0.44%) |
Jul 01, 2021 | 64.63 | 65.10 | 64.47 | 64.90 | 318,578 | +0.67(+1.04%) |
Jun 30, 2021 | 63.91 | 64.39 | 63.85 | 64.24 | 1,419,437 | +0.27(+0.42%) |
Jun 29, 2021 | 64.52 | 64.74 | 63.87 | 63.97 | 11,877,825 | -0.32(-0.50%) |
Jun 28, 2021 | 65.34 | 65.35 | 63.95 | 64.29 | 145,490 | -1.05(-1.60%) |
Jun 25, 2021 | 64.91 | 65.45 | 64.77 | 65.34 | 120,838 | +0.55(+0.85%) |
Jun 24, 2021 | 64.51 | 64.83 | 64.06 | 64.79 | 123,606 | +0.65(+1.01%) |
Jun 23, 2021 | 64.12 | 64.47 | 64.06 | 64.14 | 568,763 | +0.06(+0.09%) |
Jun 22, 2021 | 64.11 | 64.28 | 63.58 | 64.08 | 3,072,123 | -0.08(-0.12%) |
Jun 21, 2021 | 63.01 | 64.25 | 63.01 | 64.16 | 116,423 | +1.63(+2.61%) |
Jun 18, 2021 | 63.30 | 63.44 | 62.50 | 62.53 | 247,061 | -1.50(-2.34%) |
Jun 17, 2021 | 65.56 | 65.56 | 63.54 | 64.02 | 259,896 | -1.57(-2.40%) |
Jun 16, 2021 | 65.92 | 65.99 | 65.33 | 65.60 | 432,743 | -0.43(-0.65%) |
Jun 15, 2021 | 65.90 | 66.21 | 65.41 | 66.02 | 1,675,999 | +0.18(+0.27%) |
Jun 14, 2021 | 66.72 | 66.78 | 65.61 | 65.84 | 114,825 | -0.83(-1.25%) |
Jun 11, 2021 | 66.40 | 66.72 | 66.27 | 66.68 | 82,410 | +0.54(+0.82%) |
Jun 10, 2021 | 66.76 | 66.87 | 66.06 | 66.14 | 80,435 | -0.29(-0.44%) |
Jun 09, 2021 | 67.03 | 67.03 | 66.40 | 66.43 | 114,666 | -0.46(-0.69%) |
Jun 08, 2021 | 66.44 | 67.01 | 66.04 | 66.89 | 168,065 | +0.46(+0.70%) |
Jun 07, 2021 | 66.68 | 66.78 | 66.30 | 66.43 | 76,221 | -0.13(-0.20%) |
Jun 04, 2021 | 66.61 | 66.64 | 66.04 | 66.56 | 117,956 | +0.21(+0.31%) |
Jun 03, 2021 | 66.19 | 66.50 | 65.85 | 66.35 | 477,546 | -0.18(-0.27%) |
Jun 02, 2021 | 67.02 | 67.03 | 66.40 | 66.53 | 269,271 | -0.29(-0.44%) |
Jun 01, 2021 | 66.55 | 66.91 | 66.50 | 66.83 | 325,533 | +0.68(+1.03%) |
May 28, 2021 | 66.41 | 66.41 | 65.61 | 66.15 | 128,764 | +0.03(+0.04%) |
May 27, 2021 | 65.97 | 66.31 | 65.97 | 66.12 | 113,416 | +0.52(+0.79%) |
May 26, 2021 | 64.98 | 65.62 | 64.98 | 65.60 | 103,005 | +0.76(+1.17%) |
May 25, 2021 | 65.87 | 65.96 | 64.79 | 64.84 | 97,213 | -0.77(-1.17%) |
May 24, 2021 | 65.58 | 65.82 | 65.18 | 65.61 | 119,017 | +0.30(+0.46%) |
May 21, 2021 | 65.47 | 65.84 | 65.03 | 65.30 | 84,164 | +0.27(+0.42%) |
May 20, 2021 | 65.01 | 65.21 | 64.48 | 65.03 | 109,598 | -0.06(-0.09%) |
May 19, 2021 | 64.68 | 65.10 | 63.95 | 65.08 | 154,993 | -0.54(-0.82%) |
May 18, 2021 | 66.48 | 66.58 | 65.60 | 65.62 | 131,692 | -0.87(-1.31%) |
May 17, 2021 | 66.09 | 66.56 | 65.64 | 66.50 | 170,008 | +0.21(+0.31%) |
May 14, 2021 | 65.75 | 66.43 | 65.60 | 66.29 | 181,620 | +0.99(+1.52%) |
May 13, 2021 | 64.02 | 65.60 | 63.85 | 65.29 | 1,639,741 | +1.47(+2.30%) |
May 12, 2021 | 65.66 | 65.89 | 63.80 | 63.83 | 370,694 | -2.06(-3.13%) |
May 11, 2021 | 65.44 | 66.29 | 65.14 | 65.89 | 11,534,795 | -0.61(-0.91%) |
May 10, 2021 | 67.13 | 67.65 | 66.49 | 66.50 | 300,229 | -0.50(-0.75%) |
May 07, 2021 | 66.06 | 67.02 | 65.79 | 67.00 | 96,564 | +0.75(+1.13%) |
May 06, 2021 | 65.77 | 66.26 | 65.19 | 66.25 | 85,827 | +0.56(+0.85%) |
May 05, 2021 | 65.86 | 66.04 | 65.20 | 65.69 | 295,936 | +0.00(+0.00%) |
May 04, 2021 | 65.25 | 65.70 | 64.85 | 65.69 | 135,905 | +0.13(+0.20%) |