Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.49 | 69.60 | 67.61 | 67.95 | 335,930 | -0.43(-0.63%) |
Jul 29, 2021 | 66.55 | 68.66 | 66.55 | 68.38 | 311,244 | +1.54(+2.30%) |
Jul 28, 2021 | 64.53 | 67.50 | 63.35 | 66.84 | 445,646 | +2.81(+4.39%) |
Jul 27, 2021 | 64.73 | 65.40 | 63.42 | 64.03 | 247,442 | -0.91(-1.40%) |
Jul 26, 2021 | 66.38 | 66.72 | 64.33 | 64.94 | 391,795 | -1.31(-1.98%) |
Jul 23, 2021 | 65.61 | 66.51 | 64.61 | 66.25 | 286,541 | +0.89(+1.36%) |
Jul 22, 2021 | 64.93 | 66.76 | 62.36 | 65.36 | 632,501 | +0.65(+1.00%) |
Jul 21, 2021 | 61.66 | 65.00 | 61.08 | 64.71 | 389,940 | +3.53(+5.77%) |
Jul 20, 2021 | 59.51 | 61.53 | 58.27 | 61.18 | 376,665 | +1.97(+3.33%) |
Jul 19, 2021 | 58.98 | 61.19 | 58.59 | 59.21 | 590,007 | -0.56(-0.94%) |
Jul 16, 2021 | 60.23 | 62.32 | 58.70 | 59.77 | 494,106 | +0.07(+0.12%) |
Jul 15, 2021 | 60.91 | 61.44 | 58.78 | 59.70 | 440,767 | -1.12(-1.84%) |
Jul 14, 2021 | 63.95 | 64.17 | 60.24 | 60.82 | 304,663 | -3.17(-4.95%) |
Jul 13, 2021 | 64.39 | 65.25 | 63.50 | 63.99 | 191,466 | -0.65(-1.01%) |
Jul 12, 2021 | 63.76 | 65.41 | 62.52 | 64.64 | 371,148 | +1.72(+2.73%) |
Jul 09, 2021 | 63.55 | 64.39 | 62.49 | 62.92 | 217,660 | -0.50(-0.79%) |
Jul 08, 2021 | 61.85 | 63.63 | 60.60 | 63.42 | 318,551 | +0.70(+1.12%) |
Jul 07, 2021 | 64.03 | 65.22 | 62.42 | 62.72 | 363,092 | -0.95(-1.49%) |
Jul 06, 2021 | 65.11 | 65.17 | 63.43 | 63.67 | 435,606 | -1.79(-2.73%) |
Jul 02, 2021 | 65.27 | 66.09 | 64.48 | 65.46 | 264,415 | +0.19(+0.29%) |
Jul 01, 2021 | 63.77 | 66.21 | 63.06 | 65.27 | 441,370 | +1.86(+2.93%) |
Jun 30, 2021 | 62.86 | 64.61 | 62.38 | 63.41 | 473,009 | +0.20(+0.32%) |
Jun 29, 2021 | 64.89 | 65.20 | 63.05 | 63.21 | 472,101 | -1.50(-2.32%) |
Jun 28, 2021 | 67.70 | 68.19 | 64.57 | 64.71 | 537,231 | -2.19(-3.27%) |
Jun 25, 2021 | 66.13 | 67.73 | 65.53 | 66.90 | 1,806,718 | +1.26(+1.92%) |
Jun 24, 2021 | 65.11 | 66.41 | 65.04 | 65.64 | 485,881 | +0.76(+1.17%) |
Jun 23, 2021 | 64.98 | 65.27 | 63.36 | 64.88 | 507,794 | +0.09(+0.14%) |
Jun 22, 2021 | 63.24 | 65.08 | 63.06 | 64.79 | 428,295 | +1.45(+2.29%) |
Jun 21, 2021 | 63.26 | 64.36 | 61.86 | 63.34 | 711,915 | +0.40(+0.64%) |
Jun 18, 2021 | 59.71 | 63.41 | 58.19 | 62.94 | 1,656,308 | +2.07(+3.40%) |
Jun 17, 2021 | 59.80 | 61.72 | 59.06 | 60.87 | 638,220 | +1.13(+1.89%) |
Jun 16, 2021 | 58.51 | 59.75 | 58.34 | 59.74 | 413,429 | +1.46(+2.51%) |
Jun 15, 2021 | 59.22 | 60.00 | 58.10 | 58.28 | 327,801 | -0.92(-1.55%) |
Jun 14, 2021 | 60.75 | 60.83 | 58.05 | 59.20 | 370,984 | -1.19(-1.97%) |
Jun 11, 2021 | 59.78 | 60.73 | 59.45 | 60.39 | 524,969 | +0.49(+0.82%) |
Jun 10, 2021 | 59.85 | 60.13 | 58.53 | 59.90 | 295,343 | +0.30(+0.50%) |
Jun 09, 2021 | 59.16 | 59.77 | 58.85 | 59.60 | 306,843 | +0.85(+1.45%) |
Jun 08, 2021 | 59.41 | 60.37 | 57.90 | 58.75 | 567,160 | -0.83(-1.39%) |
Jun 07, 2021 | 58.59 | 59.90 | 57.74 | 59.58 | 405,886 | +1.17(+2.00%) |
Jun 04, 2021 | 56.60 | 58.89 | 54.21 | 58.41 | 424,250 | +2.25(+4.01%) |
Jun 03, 2021 | 54.75 | 56.32 | 53.48 | 56.16 | 547,757 | +1.39(+2.54%) |
Jun 02, 2021 | 55.37 | 56.14 | 54.47 | 54.77 | 324,997 | -0.48(-0.87%) |
Jun 01, 2021 | 57.99 | 59.12 | 54.77 | 55.25 | 516,610 | -2.44(-4.23%) |
May 28, 2021 | 57.93 | 59.41 | 57.59 | 57.69 | 476,682 | -0.15(-0.26%) |
May 27, 2021 | 56.85 | 58.34 | 56.85 | 57.84 | 591,027 | +1.12(+1.97%) |
May 26, 2021 | 55.85 | 57.16 | 55.07 | 56.72 | 518,774 | +0.74(+1.32%) |
May 25, 2021 | 54.83 | 56.32 | 53.97 | 55.98 | 457,891 | +1.10(+2.00%) |
May 24, 2021 | 55.90 | 57.17 | 54.67 | 54.88 | 552,240 | -0.37(-0.67%) |
May 21, 2021 | 55.12 | 57.00 | 54.72 | 55.25 | 491,919 | +0.80(+1.47%) |
May 20, 2021 | 54.36 | 55.28 | 53.83 | 54.45 | 466,480 | +0.25(+0.46%) |
May 19, 2021 | 52.94 | 54.88 | 51.10 | 54.20 | 472,781 | +1.12(+2.11%) |
May 18, 2021 | 54.72 | 56.11 | 52.98 | 53.08 | 701,221 | -1.33(-2.44%) |
May 17, 2021 | 53.87 | 55.00 | 53.23 | 54.41 | 586,824 | +0.38(+0.70%) |
May 14, 2021 | 50.11 | 54.26 | 49.95 | 54.03 | 769,323 | +2.64(+5.14%) |
May 13, 2021 | 52.08 | 52.75 | 50.69 | 51.39 | 1,115,680 | -0.67(-1.29%) |
May 12, 2021 | 50.50 | 52.71 | 50.10 | 52.06 | 2,511,090 | -0.68(-1.29%) |
May 11, 2021 | 52.61 | 54.99 | 52.05 | 52.74 | 352,934 | -0.34(-0.64%) |
May 10, 2021 | 56.63 | 56.66 | 52.57 | 53.08 | 440,245 | -3.84(-6.75%) |
May 07, 2021 | 58.23 | 60.12 | 56.70 | 56.92 | 755,840 | +0.92(+1.64%) |
May 06, 2021 | 55.45 | 56.17 | 53.49 | 56.00 | 479,466 | -0.31(-0.55%) |
May 05, 2021 | 57.69 | 58.09 | 55.56 | 56.31 | 385,406 | -1.56(-2.70%) |
May 04, 2021 | 61.95 | 62.67 | 57.34 | 57.87 | 495,820 | -4.70(-7.51%) |