Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.41 | 65.67 | 64.41 | 65.47 | 175,941 | +1.10(+1.70%) |
Jul 29, 2021 | 65.54 | 65.76 | 63.91 | 64.37 | 195,061 | -1.08(-1.65%) |
Jul 28, 2021 | 64.45 | 65.58 | 64.11 | 65.45 | 146,428 | +1.09(+1.69%) |
Jul 27, 2021 | 64.35 | 64.41 | 63.68 | 64.37 | 164,189 | -0.08(-0.12%) |
Jul 26, 2021 | 64.83 | 65.18 | 64.21 | 64.44 | 113,319 | -0.57(-0.87%) |
Jul 23, 2021 | 63.71 | 65.15 | 63.39 | 65.01 | 186,619 | +1.52(+2.39%) |
Jul 22, 2021 | 64.28 | 64.28 | 63.16 | 63.49 | 176,996 | -0.73(-1.13%) |
Jul 21, 2021 | 65.09 | 65.14 | 63.88 | 64.21 | 192,559 | -0.88(-1.35%) |
Jul 20, 2021 | 64.70 | 65.84 | 64.57 | 65.09 | 273,173 | +0.30(+0.46%) |
Jul 19, 2021 | 64.53 | 65.45 | 64.40 | 64.80 | 196,852 | -0.17(-0.26%) |
Jul 16, 2021 | 65.59 | 66.05 | 64.89 | 64.97 | 186,551 | -0.30(-0.47%) |
Jul 15, 2021 | 65.42 | 65.71 | 64.29 | 65.27 | 176,955 | -0.23(-0.35%) |
Jul 14, 2021 | 65.38 | 65.83 | 65.13 | 65.50 | 156,596 | +0.24(+0.38%) |
Jul 13, 2021 | 65.32 | 65.61 | 64.79 | 65.25 | 235,060 | -0.24(-0.36%) |
Jul 12, 2021 | 64.17 | 65.56 | 63.78 | 65.49 | 214,935 | +1.39(+2.17%) |
Jul 09, 2021 | 64.16 | 64.32 | 63.67 | 64.10 | 105,221 | +0.39(+0.61%) |
Jul 08, 2021 | 63.27 | 63.95 | 62.86 | 63.71 | 186,903 | -0.03(-0.04%) |
Jul 07, 2021 | 64.03 | 64.53 | 63.35 | 63.73 | 205,353 | -0.30(-0.47%) |
Jul 06, 2021 | 64.19 | 64.20 | 63.35 | 64.04 | 188,301 | +0.05(+0.08%) |
Jul 02, 2021 | 64.82 | 64.82 | 63.78 | 63.99 | 219,259 | -0.81(-1.25%) |
Jul 01, 2021 | 64.91 | 65.52 | 64.74 | 64.80 | 155,964 | -0.07(-0.10%) |
Jun 30, 2021 | 64.83 | 65.24 | 64.73 | 64.86 | 222,386 | -0.07(-0.10%) |
Jun 29, 2021 | 65.06 | 65.30 | 64.67 | 64.93 | 177,060 | -0.27(-0.41%) |
Jun 28, 2021 | 65.70 | 66.17 | 65.05 | 65.20 | 198,794 | -0.58(-0.88%) |
Jun 25, 2021 | 64.94 | 65.91 | 64.86 | 65.78 | 559,455 | +0.62(+0.96%) |
Jun 24, 2021 | 66.14 | 66.26 | 64.95 | 65.16 | 168,833 | -0.92(-1.39%) |
Jun 23, 2021 | 67.00 | 67.18 | 65.96 | 66.08 | 322,903 | -0.74(-1.11%) |
Jun 22, 2021 | 66.60 | 66.95 | 66.18 | 66.82 | 250,737 | +0.38(+0.57%) |
Jun 21, 2021 | 65.70 | 66.51 | 65.43 | 66.44 | 285,016 | +1.11(+1.69%) |
Jun 18, 2021 | 65.05 | 66.05 | 64.82 | 65.34 | 606,694 | -0.14(-0.21%) |
Jun 17, 2021 | 65.47 | 65.83 | 64.75 | 65.47 | 212,029 | -0.10(-0.15%) |
Jun 16, 2021 | 65.60 | 66.37 | 64.94 | 65.57 | 178,127 | -0.23(-0.35%) |
Jun 15, 2021 | 66.16 | 66.23 | 65.57 | 65.80 | 168,343 | -0.31(-0.47%) |
Jun 14, 2021 | 64.90 | 66.17 | 64.90 | 66.11 | 220,995 | +1.39(+2.15%) |
Jun 11, 2021 | 64.66 | 64.72 | 64.11 | 64.72 | 153,034 | -0.05(-0.08%) |
Jun 10, 2021 | 64.26 | 64.89 | 64.05 | 64.77 | 165,417 | +0.69(+1.08%) |
Jun 09, 2021 | 63.89 | 64.42 | 63.82 | 64.08 | 159,804 | +0.30(+0.46%) |
Jun 08, 2021 | 64.46 | 64.83 | 63.37 | 63.78 | 246,064 | -0.84(-1.31%) |
Jun 07, 2021 | 63.77 | 65.03 | 63.77 | 64.63 | 309,742 | +0.95(+1.50%) |
Jun 04, 2021 | 63.72 | 64.33 | 63.53 | 63.67 | 180,970 | +0.03(+0.04%) |
Jun 03, 2021 | 63.86 | 64.34 | 63.38 | 63.65 | 258,739 | -0.25(-0.40%) |
Jun 02, 2021 | 63.69 | 63.97 | 63.12 | 63.90 | 226,853 | +0.79(+1.26%) |
Jun 01, 2021 | 63.92 | 64.31 | 62.94 | 63.11 | 256,682 | -0.67(-1.04%) |
May 28, 2021 | 63.11 | 63.78 | 63.04 | 63.78 | 245,572 | +0.82(+1.30%) |
May 27, 2021 | 62.95 | 63.29 | 61.83 | 62.96 | 431,031 | +0.35(+0.57%) |
May 26, 2021 | 63.50 | 63.67 | 62.45 | 62.60 | 315,758 | -0.43(-0.68%) |
May 25, 2021 | 63.22 | 63.27 | 62.35 | 63.03 | 446,620 | -0.11(-0.17%) |
May 24, 2021 | 62.70 | 63.20 | 62.17 | 63.14 | 565,444 | +0.77(+1.23%) |
May 21, 2021 | 63.23 | 63.69 | 62.34 | 62.38 | 405,658 | -0.52(-0.83%) |
May 20, 2021 | 62.34 | 63.37 | 62.34 | 62.90 | 485,680 | +0.32(+0.51%) |
May 19, 2021 | 62.67 | 63.50 | 62.05 | 62.58 | 456,404 | -0.51(-0.82%) |
May 18, 2021 | 63.31 | 64.08 | 63.00 | 63.09 | 349,397 | -0.52(-0.82%) |
May 17, 2021 | 64.71 | 64.71 | 63.48 | 63.62 | 310,534 | -1.46(-2.24%) |
May 14, 2021 | 65.22 | 65.50 | 64.37 | 65.07 | 174,317 | +0.26(+0.40%) |
May 13, 2021 | 63.78 | 64.98 | 63.10 | 64.81 | 318,777 | +1.48(+2.33%) |
May 12, 2021 | 63.75 | 64.73 | 63.25 | 63.34 | 372,316 | -0.74(-1.16%) |
May 11, 2021 | 64.93 | 65.20 | 63.04 | 64.08 | 482,521 | -2.03(-3.07%) |
May 10, 2021 | 66.79 | 66.79 | 65.96 | 66.11 | 337,209 | +0.99(+1.51%) |
May 07, 2021 | 65.49 | 66.11 | 64.74 | 65.12 | 225,486 | -0.63(-0.97%) |
May 06, 2021 | 64.20 | 65.96 | 64.10 | 65.76 | 310,470 | +0.94(+1.46%) |
May 05, 2021 | 65.13 | 65.32 | 63.43 | 64.81 | 402,352 | -0.48(-0.74%) |
May 04, 2021 | 65.54 | 65.74 | 64.53 | 65.30 | 623,119 | +1.77(+2.79%) |