Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.02 | 70.86 | 69.47 | 70.71 | 1,698,553 | +0.87(+1.25%) |
Jul 29, 2021 | 68.95 | 69.88 | 68.28 | 69.84 | 1,132,517 | +1.41(+2.06%) |
Jul 28, 2021 | 69.48 | 70.00 | 68.11 | 68.43 | 1,162,423 | -0.58(-0.83%) |
Jul 27, 2021 | 65.48 | 69.23 | 64.61 | 69.00 | 2,299,431 | +3.06(+4.64%) |
Jul 26, 2021 | 65.79 | 66.42 | 65.43 | 65.94 | 1,014,105 | +0.23(+0.35%) |
Jul 23, 2021 | 65.89 | 66.15 | 65.18 | 65.71 | 904,059 | +0.27(+0.41%) |
Jul 22, 2021 | 66.60 | 66.60 | 65.30 | 65.44 | 1,032,209 | -0.92(-1.39%) |
Jul 21, 2021 | 66.73 | 67.53 | 66.27 | 66.37 | 1,695,989 | -0.18(-0.27%) |
Jul 20, 2021 | 64.91 | 66.92 | 64.67 | 66.55 | 974,385 | +1.84(+2.84%) |
Jul 19, 2021 | 64.74 | 65.08 | 63.81 | 64.71 | 1,064,035 | -1.42(-2.14%) |
Jul 16, 2021 | 67.32 | 67.70 | 65.91 | 66.13 | 888,373 | -1.03(-1.54%) |
Jul 15, 2021 | 66.97 | 67.82 | 66.55 | 67.16 | 856,869 | -0.15(-0.23%) |
Jul 14, 2021 | 67.08 | 67.68 | 66.68 | 67.31 | 986,628 | +0.44(+0.66%) |
Jul 13, 2021 | 67.35 | 67.95 | 66.63 | 66.87 | 857,424 | -0.49(-0.72%) |
Jul 12, 2021 | 66.00 | 67.46 | 65.55 | 67.36 | 785,231 | +1.03(+1.56%) |
Jul 09, 2021 | 66.47 | 67.14 | 66.11 | 66.33 | 942,272 | +0.99(+1.51%) |
Jul 08, 2021 | 65.59 | 66.18 | 64.74 | 65.34 | 1,049,893 | -0.99(-1.49%) |
Jul 07, 2021 | 64.24 | 66.44 | 64.24 | 66.33 | 882,699 | +1.77(+2.74%) |
Jul 06, 2021 | 65.18 | 65.18 | 63.91 | 64.56 | 960,006 | -0.54(-0.82%) |
Jul 02, 2021 | 65.04 | 65.32 | 64.81 | 65.09 | 630,142 | +0.01(+0.01%) |
Jul 01, 2021 | 65.24 | 65.48 | 64.79 | 65.08 | 805,926 | +0.49(+0.76%) |
Jun 30, 2021 | 63.79 | 64.70 | 63.79 | 64.59 | 698,154 | +0.67(+1.05%) |
Jun 29, 2021 | 64.29 | 64.58 | 63.64 | 63.92 | 754,455 | +0.04(+0.06%) |
Jun 28, 2021 | 64.10 | 64.10 | 63.25 | 63.89 | 1,445,237 | +0.02(+0.03%) |
Jun 25, 2021 | 63.52 | 64.28 | 63.45 | 63.87 | 884,495 | +0.66(+1.04%) |
Jun 24, 2021 | 63.79 | 63.91 | 62.56 | 63.21 | 810,181 | -0.31(-0.48%) |
Jun 23, 2021 | 63.07 | 64.01 | 62.79 | 63.51 | 1,245,995 | +0.44(+0.70%) |
Jun 22, 2021 | 63.19 | 63.59 | 62.65 | 63.07 | 849,178 | +0.19(+0.30%) |
Jun 21, 2021 | 61.77 | 63.10 | 61.77 | 62.88 | 710,994 | +1.71(+2.80%) |
Jun 18, 2021 | 60.78 | 61.90 | 59.56 | 61.17 | 1,946,607 | -0.72(-1.16%) |
Jun 17, 2021 | 64.20 | 64.33 | 61.73 | 61.89 | 1,199,434 | -1.94(-3.04%) |
Jun 16, 2021 | 64.09 | 64.51 | 63.45 | 63.83 | 1,230,917 | -0.46(-0.71%) |
Jun 15, 2021 | 64.01 | 64.36 | 63.25 | 64.29 | 1,228,493 | +0.26(+0.40%) |
Jun 14, 2021 | 64.48 | 64.70 | 63.37 | 64.03 | 790,498 | -0.56(-0.86%) |
Jun 11, 2021 | 64.87 | 64.92 | 63.57 | 64.58 | 1,270,906 | +0.18(+0.28%) |
Jun 10, 2021 | 66.83 | 67.09 | 64.18 | 64.40 | 1,902,372 | -1.83(-2.76%) |
Jun 09, 2021 | 66.38 | 66.67 | 65.90 | 66.23 | 653,148 | -0.30(-0.45%) |
Jun 08, 2021 | 65.93 | 66.61 | 65.24 | 66.53 | 694,260 | +0.34(+0.52%) |
Jun 07, 2021 | 66.81 | 67.19 | 66.04 | 66.18 | 844,067 | -0.35(-0.53%) |
Jun 04, 2021 | 65.10 | 66.55 | 64.13 | 66.54 | 1,429,243 | -0.05(-0.07%) |
Jun 03, 2021 | 67.42 | 67.49 | 66.13 | 66.59 | 1,087,105 | -1.06(-1.57%) |
Jun 02, 2021 | 67.68 | 67.72 | 66.95 | 67.65 | 1,247,875 | +0.21(+0.31%) |
Jun 01, 2021 | 66.88 | 67.71 | 66.59 | 67.44 | 855,416 | +1.43(+2.16%) |
May 28, 2021 | 66.37 | 66.37 | 65.84 | 66.01 | 691,390 | -0.42(-0.63%) |
May 27, 2021 | 66.20 | 66.66 | 65.98 | 66.43 | 2,304,149 | +1.00(+1.52%) |
May 26, 2021 | 65.64 | 65.88 | 65.25 | 65.44 | 638,616 | +0.05(+0.07%) |
May 25, 2021 | 65.26 | 65.83 | 65.25 | 65.39 | 870,469 | +0.25(+0.38%) |
May 24, 2021 | 65.62 | 65.77 | 65.03 | 65.14 | 736,639 | +0.06(+0.09%) |
May 21, 2021 | 64.95 | 65.83 | 64.78 | 65.08 | 708,227 | +0.45(+0.70%) |
May 20, 2021 | 64.28 | 64.89 | 64.09 | 64.63 | 622,276 | +0.55(+0.85%) |
May 19, 2021 | 63.53 | 64.22 | 62.90 | 64.09 | 778,212 | -0.14(-0.22%) |
May 18, 2021 | 65.26 | 65.64 | 64.23 | 64.23 | 591,006 | -0.85(-1.31%) |
May 17, 2021 | 65.54 | 65.86 | 64.57 | 65.08 | 1,053,478 | -0.75(-1.13%) |
May 14, 2021 | 64.89 | 66.21 | 64.83 | 65.83 | 951,794 | +1.21(+1.87%) |
May 13, 2021 | 62.72 | 64.99 | 62.72 | 64.62 | 683,393 | +1.86(+2.96%) |
May 12, 2021 | 65.01 | 65.22 | 62.75 | 62.77 | 838,627 | -2.30(-3.53%) |
May 11, 2021 | 65.08 | 65.78 | 64.33 | 65.06 | 898,718 | -1.02(-1.55%) |
May 10, 2021 | 65.66 | 66.88 | 65.32 | 66.09 | 1,064,456 | +1.06(+1.63%) |
May 07, 2021 | 63.99 | 65.64 | 63.83 | 65.03 | 1,015,071 | +0.61(+0.95%) |
May 06, 2021 | 64.82 | 65.06 | 63.69 | 64.41 | 1,100,871 | +0.00(+0.00%) |
May 05, 2021 | 64.08 | 64.82 | 63.18 | 64.41 | 1,292,690 | +0.86(+1.36%) |
May 04, 2021 | 62.25 | 63.74 | 61.93 | 63.55 | 1,167,992 | +1.01(+1.61%) |