Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.17 | 70.86 | 69.97 | 70.28 | 65,266 | -0.39(-0.56%) |
Jul 29, 2021 | 70.32 | 71.19 | 70.32 | 70.67 | 174,349 | +0.73(+1.04%) |
Jul 28, 2021 | 69.51 | 70.31 | 68.79 | 69.94 | 34,384 | +1.09(+1.58%) |
Jul 27, 2021 | 69.58 | 69.58 | 68.08 | 68.85 | 13,387 | -0.99(-1.41%) |
Jul 26, 2021 | 69.61 | 70.26 | 69.50 | 69.84 | 14,401 | +0.46(+0.67%) |
Jul 23, 2021 | 69.58 | 69.58 | 68.80 | 69.38 | 25,079 | +0.28(+0.40%) |
Jul 22, 2021 | 69.58 | 69.65 | 68.76 | 69.10 | 18,741 | -0.93(-1.33%) |
Jul 21, 2021 | 69.13 | 70.04 | 69.13 | 70.03 | 25,611 | +1.38(+2.01%) |
Jul 20, 2021 | 66.79 | 69.04 | 66.55 | 68.65 | 204,487 | +2.18(+3.27%) |
Jul 19, 2021 | 66.20 | 67.21 | 65.67 | 66.47 | 178,660 | -0.94(-1.39%) |
Jul 16, 2021 | 69.01 | 69.01 | 67.38 | 67.41 | 29,015 | -0.94(-1.37%) |
Jul 15, 2021 | 68.55 | 69.02 | 67.57 | 68.35 | 175,538 | -0.67(-0.97%) |
Jul 14, 2021 | 70.57 | 70.57 | 68.93 | 69.02 | 21,427 | -1.23(-1.76%) |
Jul 13, 2021 | 71.32 | 71.32 | 70.25 | 70.26 | 24,198 | -1.20(-1.69%) |
Jul 12, 2021 | 71.02 | 71.48 | 70.78 | 71.46 | 12,374 | +0.24(+0.33%) |
Jul 09, 2021 | 70.37 | 71.22 | 70.21 | 71.22 | 26,574 | +1.62(+2.33%) |
Jul 08, 2021 | 68.89 | 70.34 | 68.48 | 69.60 | 41,971 | -0.89(-1.26%) |
Jul 07, 2021 | 71.17 | 71.54 | 70.09 | 70.49 | 26,612 | -0.68(-0.96%) |
Jul 06, 2021 | 71.93 | 71.93 | 70.59 | 71.17 | 42,378 | -0.69(-0.96%) |
Jul 02, 2021 | 72.54 | 72.54 | 71.84 | 71.87 | 18,109 | -0.85(-1.17%) |
Jul 01, 2021 | 72.85 | 72.86 | 72.21 | 72.72 | 173,187 | +0.36(+0.49%) |
Jun 30, 2021 | 72.04 | 72.50 | 72.04 | 72.36 | 76,944 | -0.14(-0.19%) |
Jun 29, 2021 | 72.84 | 73.07 | 72.33 | 72.50 | 10,637 | -0.22(-0.30%) |
Jun 28, 2021 | 73.18 | 73.18 | 72.11 | 72.72 | 16,404 | -0.45(-0.62%) |
Jun 25, 2021 | 73.22 | 73.60 | 73.10 | 73.17 | 12,193 | -0.03(-0.04%) |
Jun 24, 2021 | 72.62 | 73.20 | 72.35 | 73.20 | 34,508 | +1.09(+1.51%) |
Jun 23, 2021 | 71.62 | 72.38 | 71.62 | 72.11 | 11,797 | +0.58(+0.81%) |
Jun 22, 2021 | 70.90 | 71.55 | 70.41 | 71.53 | 7,540 | +0.42(+0.60%) |
Jun 21, 2021 | 69.98 | 71.21 | 69.98 | 71.11 | 9,721 | +1.52(+2.19%) |
Jun 18, 2021 | 70.17 | 70.64 | 69.18 | 69.58 | 18,830 | -1.54(-2.17%) |
Jun 17, 2021 | 71.67 | 71.67 | 70.32 | 71.13 | 15,438 | -0.72(-1.00%) |
Jun 16, 2021 | 71.55 | 71.99 | 71.15 | 71.85 | 35,288 | +0.05(+0.07%) |
Jun 15, 2021 | 71.53 | 71.80 | 71.22 | 71.80 | 11,965 | -0.13(-0.18%) |
Jun 14, 2021 | 72.30 | 72.60 | 71.61 | 71.93 | 14,694 | -0.13(-0.18%) |
Jun 11, 2021 | 71.80 | 72.05 | 71.72 | 72.05 | 35,209 | +0.63(+0.88%) |
Jun 10, 2021 | 72.36 | 72.36 | 71.21 | 71.42 | 30,705 | -0.60(-0.84%) |
Jun 09, 2021 | 72.90 | 72.90 | 71.93 | 72.02 | 17,215 | -0.58(-0.80%) |
Jun 08, 2021 | 72.29 | 72.71 | 71.62 | 72.61 | 15,620 | +0.68(+0.95%) |
Jun 07, 2021 | 71.04 | 72.00 | 70.86 | 71.93 | 17,256 | +1.23(+1.75%) |
Jun 04, 2021 | 70.86 | 70.86 | 70.40 | 70.69 | 50,050 | +0.28(+0.39%) |
Jun 03, 2021 | 70.59 | 70.64 | 70.28 | 70.41 | 26,270 | -0.67(-0.94%) |
Jun 02, 2021 | 71.67 | 71.67 | 70.77 | 71.09 | 27,580 | -0.22(-0.30%) |
Jun 01, 2021 | 71.18 | 71.60 | 70.51 | 71.30 | 232,135 | +0.90(+1.28%) |
May 28, 2021 | 70.88 | 70.88 | 70.27 | 70.40 | 19,221 | -0.12(-0.17%) |
May 27, 2021 | 70.00 | 70.53 | 69.74 | 70.52 | 41,534 | +1.09(+1.56%) |
May 26, 2021 | 67.84 | 69.46 | 67.84 | 69.44 | 25,560 | +1.62(+2.39%) |
May 25, 2021 | 68.62 | 69.23 | 67.80 | 67.82 | 14,952 | -0.56(-0.82%) |
May 24, 2021 | 68.13 | 68.70 | 67.80 | 68.38 | 144,103 | +0.57(+0.84%) |
May 21, 2021 | 68.41 | 68.73 | 67.74 | 67.81 | 14,489 | +0.23(+0.34%) |
May 20, 2021 | 67.28 | 67.73 | 66.63 | 67.58 | 11,972 | +0.51(+0.77%) |
May 19, 2021 | 65.94 | 67.09 | 65.69 | 67.07 | 19,644 | -0.42(-0.63%) |
May 18, 2021 | 67.72 | 68.50 | 67.42 | 67.49 | 34,281 | -0.36(-0.52%) |
May 17, 2021 | 67.29 | 67.85 | 66.92 | 67.85 | 18,622 | +0.17(+0.25%) |
May 14, 2021 | 66.44 | 67.70 | 66.17 | 67.68 | 21,454 | +2.09(+3.19%) |
May 13, 2021 | 65.33 | 66.60 | 64.67 | 65.59 | 59,099 | +0.76(+1.17%) |
May 12, 2021 | 66.61 | 66.99 | 64.67 | 64.83 | 70,745 | -2.51(-3.72%) |
May 11, 2021 | 65.21 | 67.52 | 65.21 | 67.33 | 70,757 | -0.07(-0.10%) |
May 10, 2021 | 69.32 | 69.32 | 67.40 | 67.40 | 32,171 | -1.98(-2.86%) |
May 07, 2021 | 68.59 | 69.66 | 68.45 | 69.39 | 50,084 | +1.05(+1.53%) |
May 06, 2021 | 68.50 | 68.50 | 67.12 | 68.34 | 85,300 | -0.07(-0.10%) |
May 05, 2021 | 69.00 | 69.06 | 68.00 | 68.41 | 369,150 | -0.02(-0.03%) |
May 04, 2021 | 69.25 | 69.25 | 67.79 | 68.43 | 46,387 | -1.40(-2.01%) |