Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.29 | 65.56 | 65.14 | 65.39 | 2,124 | +0.19(+0.30%) |
Jul 29, 2021 | 65.40 | 65.40 | 65.19 | 65.19 | 355 | +0.47(+0.72%) |
Jul 28, 2021 | 64.20 | 64.91 | 64.20 | 64.73 | 3,749 | +0.47(+0.73%) |
Jul 27, 2021 | 64.21 | 64.26 | 64.21 | 64.26 | 974 | -0.07(-0.10%) |
Jul 26, 2021 | 64.27 | 64.52 | 64.27 | 64.32 | 1,756 | +0.05(+0.08%) |
Jul 23, 2021 | 64.07 | 64.43 | 64.04 | 64.27 | 1,504 | +0.52(+0.82%) |
Jul 22, 2021 | 63.77 | 63.77 | 63.66 | 63.75 | 1,610 | +0.33(+0.52%) |
Jul 21, 2021 | 63.05 | 63.53 | 63.05 | 63.42 | 2,429 | +1.20(+1.94%) |
Jul 20, 2021 | 62.22 | 62.22 | 62.22 | 62.22 | 392 | +0.21(+0.33%) |
Jul 19, 2021 | 62.15 | 62.15 | 62.01 | 62.01 | 2,078 | -1.01(-1.61%) |
Jul 16, 2021 | 63.11 | 63.19 | 62.92 | 63.02 | 2,526 | -0.25(-0.39%) |
Jul 15, 2021 | 63.27 | 63.27 | 63.14 | 63.27 | 1,327 | -0.35(-0.54%) |
Jul 14, 2021 | 63.61 | 63.81 | 63.42 | 63.62 | 2,388 | +0.01(+0.02%) |
Jul 13, 2021 | 63.79 | 63.81 | 63.60 | 63.60 | 6,398 | -0.15(-0.23%) |
Jul 12, 2021 | 63.69 | 63.95 | 63.69 | 63.75 | 2,609 | +0.56(+0.89%) |
Jul 09, 2021 | 63.17 | 63.19 | 63.17 | 63.19 | 938 | +0.20(+0.31%) |
Jul 08, 2021 | 62.80 | 62.99 | 62.79 | 62.99 | 2,844 | -0.15(-0.24%) |
Jul 07, 2021 | 62.93 | 63.14 | 62.93 | 63.14 | 1,233 | +0.59(+0.94%) |
Jul 06, 2021 | 62.63 | 62.73 | 62.55 | 62.55 | 740 | -0.32(-0.50%) |
Jul 02, 2021 | 62.39 | 62.87 | 62.39 | 62.87 | 677 | +0.44(+0.70%) |
Jul 01, 2021 | 62.45 | 62.47 | 62.43 | 62.43 | 853 | +0.39(+0.62%) |
Jun 30, 2021 | 62.08 | 62.25 | 62.04 | 62.04 | 2,427 | -0.75(-1.20%) |
Jun 28, 2021 | 62.80 | 62.80 | 62.80 | 290 | -0.53(-0.83%) | |
Jun 25, 2021 | 63.23 | 63.43 | 63.23 | 63.32 | 493 | +0.29(+0.47%) |
Jun 24, 2021 | 63.16 | 63.17 | 63.03 | 63.03 | 11,565 | +0.33(+0.53%) |
Jun 23, 2021 | 62.85 | 62.91 | 62.70 | 62.70 | 12,601 | -0.21(-0.33%) |
Jun 22, 2021 | 62.85 | 62.91 | 62.55 | 62.91 | 923 | -0.04(-0.06%) |
Jun 21, 2021 | 62.53 | 62.94 | 62.53 | 62.94 | 3,587 | +0.83(+1.33%) |
Jun 18, 2021 | 62.15 | 62.15 | 61.92 | 62.12 | 1,723 | -0.83(-1.32%) |
Jun 17, 2021 | 63.31 | 63.42 | 62.80 | 62.94 | 6,408 | -1.36(-2.11%) |
Jun 16, 2021 | 64.46 | 64.74 | 64.30 | 64.30 | 1,257 | +0.16(+0.25%) |
Jun 14, 2021 | 64.14 | 64.14 | 64.14 | 309 | +0.15(+0.24%) | |
Jun 11, 2021 | 64.12 | 64.12 | 63.94 | 63.99 | 2,458 | +0.13(+0.20%) |
Jun 10, 2021 | 63.76 | 63.86 | 63.76 | 63.86 | 965 | -0.10(-0.15%) |
Jun 09, 2021 | 64.06 | 64.17 | 63.81 | 63.96 | 3,439 | +0.24(+0.37%) |
Jun 08, 2021 | 63.71 | 63.85 | 63.63 | 63.72 | 2,716 | +0.03(+0.05%) |
Jun 07, 2021 | 63.61 | 63.69 | 63.46 | 63.69 | 1,315 | +0.19(+0.29%) |
Jun 04, 2021 | 63.50 | 63.67 | 63.50 | 63.50 | 2,229 | +0.56(+0.89%) |
Jun 03, 2021 | 63.03 | 63.09 | 62.94 | 62.94 | 2,461 | -0.30(-0.47%) |
Jun 02, 2021 | 63.25 | 63.41 | 63.14 | 63.24 | 1,863 | +0.04(+0.07%) |
Jun 01, 2021 | 63.40 | 63.50 | 63.20 | 63.20 | 1,609 | +0.40(+0.64%) |
May 28, 2021 | 62.31 | 62.92 | 62.31 | 62.80 | 3,442 | +0.48(+0.77%) |
May 27, 2021 | 62.29 | 62.35 | 62.12 | 62.32 | 5,837 | +0.06(+0.10%) |
May 26, 2021 | 62.29 | 62.44 | 62.25 | 62.25 | 2,316 | +0.34(+0.55%) |
May 25, 2021 | 62.10 | 62.10 | 61.91 | 61.91 | 346 | +0.58(+0.95%) |
May 21, 2021 | 61.33 | 61.33 | 61.33 | 169 | +0.35(+0.58%) | |
May 20, 2021 | 60.72 | 60.97 | 60.72 | 60.97 | 1,269 | +0.99(+1.65%) |
May 19, 2021 | 60.26 | 60.38 | 59.85 | 59.98 | 18,556 | -1.03(-1.69%) |
May 18, 2021 | 60.98 | 61.02 | 60.94 | 61.02 | 2,150 | +0.67(+1.11%) |
May 17, 2021 | 60.38 | 60.38 | 60.25 | 60.35 | 2,148 | +0.07(+0.11%) |
May 14, 2021 | 59.87 | 60.28 | 59.87 | 60.28 | 6,497 | +0.87(+1.46%) |
May 13, 2021 | 59.29 | 59.46 | 59.13 | 59.41 | 21,293 | +0.68(+1.17%) |
May 12, 2021 | 59.34 | 59.45 | 58.72 | 58.72 | 43,421 | -0.71(-1.20%) |
May 11, 2021 | 59.47 | 59.72 | 59.25 | 59.44 | 15,133 | -1.18(-1.95%) |
May 10, 2021 | 61.08 | 61.08 | 60.57 | 60.62 | 13,156 | -0.62(-1.01%) |
May 07, 2021 | 60.63 | 61.38 | 60.62 | 61.24 | 7,509 | +1.18(+1.96%) |
May 06, 2021 | 60.12 | 60.29 | 60.07 | 60.07 | 49,525 | -0.05(-0.08%) |
May 05, 2021 | 59.99 | 60.13 | 59.68 | 60.11 | 2,767 | +0.71(+1.20%) |
May 04, 2021 | 59.63 | 59.63 | 59.15 | 59.40 | 10,588 | -0.90(-1.50%) |