Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.32 | 69.35 | 68.32 | 68.51 | 114,703 | +0.29(+0.43%) |
Jul 29, 2021 | 68.91 | 68.98 | 68.17 | 68.22 | 161,192 | -0.37(-0.54%) |
Jul 28, 2021 | 68.86 | 68.94 | 68.40 | 68.59 | 115,106 | -0.38(-0.55%) |
Jul 27, 2021 | 68.22 | 69.10 | 68.15 | 68.97 | 209,195 | +0.58(+0.85%) |
Jul 26, 2021 | 68.20 | 68.46 | 67.93 | 68.39 | 175,803 | -0.09(-0.13%) |
Jul 23, 2021 | 67.77 | 68.54 | 67.77 | 68.48 | 490,747 | +0.61(+0.90%) |
Jul 22, 2021 | 67.96 | 68.00 | 67.61 | 67.87 | 179,880 | -0.52(-0.76%) |
Jul 21, 2021 | 68.85 | 68.86 | 68.26 | 68.39 | 261,785 | -0.28(-0.41%) |
Jul 20, 2021 | 67.59 | 68.89 | 67.59 | 68.67 | 246,787 | +1.40(+2.08%) |
Jul 19, 2021 | 67.94 | 67.94 | 66.78 | 67.27 | 197,157 | -1.12(-1.64%) |
Jul 16, 2021 | 68.42 | 68.84 | 68.36 | 68.39 | 186,893 | +0.10(+0.15%) |
Jul 15, 2021 | 68.18 | 68.37 | 68.03 | 68.29 | 156,851 | +0.16(+0.23%) |
Jul 14, 2021 | 67.67 | 68.34 | 67.50 | 68.13 | 120,411 | +0.61(+0.90%) |
Jul 13, 2021 | 68.06 | 68.27 | 67.33 | 67.52 | 109,773 | -0.85(-1.24%) |
Jul 12, 2021 | 67.59 | 68.48 | 67.59 | 68.37 | 216,868 | +0.61(+0.90%) |
Jul 09, 2021 | 66.93 | 67.80 | 66.92 | 67.76 | 248,844 | +0.92(+1.38%) |
Jul 08, 2021 | 66.37 | 67.02 | 66.32 | 66.84 | 108,837 | -0.09(-0.13%) |
Jul 07, 2021 | 66.46 | 67.13 | 66.31 | 66.93 | 297,594 | +0.28(+0.42%) |
Jul 06, 2021 | 65.95 | 66.70 | 65.53 | 66.65 | 153,646 | +0.70(+1.06%) |
Jul 02, 2021 | 65.70 | 66.13 | 65.57 | 65.95 | 425,819 | +0.36(+0.55%) |
Jul 01, 2021 | 65.22 | 66.09 | 65.22 | 65.59 | 220,488 | +0.24(+0.37%) |
Jun 30, 2021 | 65.92 | 66.18 | 65.26 | 65.35 | 181,337 | -0.50(-0.76%) |
Jun 29, 2021 | 65.79 | 66.28 | 65.78 | 65.85 | 69,890 | -0.08(-0.12%) |
Jun 28, 2021 | 65.90 | 65.93 | 65.39 | 65.93 | 145,078 | -0.01(-0.02%) |
Jun 25, 2021 | 65.61 | 65.98 | 65.33 | 65.94 | 161,960 | +0.48(+0.73%) |
Jun 24, 2021 | 66.10 | 66.10 | 65.21 | 65.46 | 80,765 | -0.39(-0.59%) |
Jun 23, 2021 | 66.13 | 66.21 | 65.79 | 65.85 | 105,709 | -0.18(-0.27%) |
Jun 22, 2021 | 66.39 | 66.39 | 65.97 | 66.03 | 264,782 | -0.21(-0.32%) |
Jun 21, 2021 | 65.33 | 66.42 | 64.91 | 66.24 | 153,084 | +1.24(+1.91%) |
Jun 18, 2021 | 65.78 | 66.01 | 65.00 | 65.00 | 130,797 | -0.98(-1.49%) |
Jun 17, 2021 | 65.46 | 66.05 | 65.46 | 65.98 | 192,573 | +0.22(+0.33%) |
Jun 16, 2021 | 66.52 | 66.68 | 65.74 | 65.76 | 264,029 | -0.53(-0.80%) |
Jun 15, 2021 | 66.81 | 66.89 | 66.25 | 66.29 | 81,675 | -0.76(-1.13%) |
Jun 14, 2021 | 66.83 | 67.05 | 66.51 | 67.05 | 96,419 | +0.45(+0.68%) |
Jun 11, 2021 | 66.90 | 67.25 | 66.35 | 66.60 | 64,234 | -0.37(-0.55%) |
Jun 10, 2021 | 66.52 | 67.14 | 66.07 | 66.97 | 91,534 | +0.38(+0.57%) |
Jun 09, 2021 | 66.79 | 66.82 | 66.55 | 66.59 | 79,505 | +0.10(+0.15%) |
Jun 08, 2021 | 66.06 | 66.69 | 66.05 | 66.49 | 144,316 | +0.40(+0.61%) |
Jun 07, 2021 | 65.62 | 66.33 | 65.45 | 66.09 | 114,441 | +0.70(+1.07%) |
Jun 04, 2021 | 65.66 | 65.66 | 65.10 | 65.39 | 75,037 | +0.07(+0.11%) |
Jun 03, 2021 | 65.36 | 65.36 | 64.87 | 65.32 | 94,972 | -0.04(-0.06%) |
Jun 02, 2021 | 64.60 | 65.40 | 64.44 | 65.36 | 162,583 | +0.94(+1.46%) |
Jun 01, 2021 | 63.49 | 64.42 | 63.37 | 64.42 | 291,617 | +1.05(+1.66%) |
May 28, 2021 | 63.32 | 63.56 | 63.24 | 63.37 | 75,303 | +0.48(+0.76%) |
May 27, 2021 | 63.31 | 63.31 | 62.79 | 62.89 | 129,411 | -0.18(-0.28%) |
May 26, 2021 | 63.12 | 63.48 | 62.85 | 63.07 | 120,693 | +0.13(+0.21%) |
May 25, 2021 | 62.97 | 63.12 | 62.54 | 62.94 | 73,343 | +0.19(+0.30%) |
May 24, 2021 | 62.37 | 62.99 | 62.34 | 62.75 | 64,457 | +0.72(+1.16%) |
May 21, 2021 | 62.44 | 62.44 | 61.91 | 62.03 | 135,049 | -0.11(-0.18%) |
May 20, 2021 | 61.36 | 62.33 | 61.22 | 62.14 | 108,619 | +0.80(+1.30%) |
May 19, 2021 | 61.05 | 61.35 | 60.69 | 61.34 | 109,571 | -0.24(-0.39%) |
May 18, 2021 | 61.31 | 61.96 | 61.05 | 61.58 | 88,779 | +0.15(+0.24%) |
May 17, 2021 | 61.46 | 61.56 | 61.19 | 61.43 | 87,102 | +0.02(+0.03%) |
May 14, 2021 | 60.88 | 61.59 | 60.88 | 61.41 | 73,711 | +0.66(+1.09%) |
May 13, 2021 | 60.34 | 61.10 | 60.15 | 60.75 | 109,336 | +0.69(+1.15%) |
May 12, 2021 | 61.41 | 61.41 | 60.00 | 60.06 | 151,387 | -1.37(-2.23%) |
May 11, 2021 | 61.73 | 61.73 | 60.93 | 61.43 | 224,109 | -0.70(-1.13%) |
May 10, 2021 | 62.04 | 62.77 | 62.04 | 62.13 | 119,016 | +0.18(+0.29%) |
May 07, 2021 | 61.12 | 62.02 | 61.12 | 61.95 | 165,996 | +0.71(+1.16%) |
May 06, 2021 | 60.71 | 61.40 | 60.71 | 61.24 | 243,367 | +0.32(+0.53%) |
May 05, 2021 | 61.31 | 61.98 | 60.76 | 60.92 | 117,345 | -0.93(-1.50%) |
May 04, 2021 | 62.28 | 62.50 | 61.59 | 61.85 | 156,246 | -0.45(-0.72%) |