Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.64 | 62.93 | 60.70 | 61.05 | 156,209 | -1.71(-2.72%) |
Jul 29, 2021 | 65.18 | 65.20 | 62.56 | 62.76 | 109,061 | -1.49(-2.32%) |
Jul 28, 2021 | 63.27 | 65.46 | 63.03 | 64.25 | 141,360 | +1.32(+2.10%) |
Jul 27, 2021 | 63.60 | 64.12 | 60.92 | 62.93 | 180,422 | -1.33(-2.07%) |
Jul 26, 2021 | 64.68 | 64.93 | 63.23 | 64.26 | 127,280 | +0.00(+0.00%) |
Jul 23, 2021 | 64.59 | 64.90 | 63.69 | 64.26 | 130,398 | +0.36(+0.56%) |
Jul 22, 2021 | 65.40 | 65.79 | 63.77 | 63.90 | 119,409 | -1.70(-2.59%) |
Jul 21, 2021 | 64.25 | 65.93 | 63.71 | 65.60 | 114,672 | +2.07(+3.26%) |
Jul 20, 2021 | 61.60 | 64.06 | 60.57 | 63.53 | 146,153 | +2.56(+4.20%) |
Jul 19, 2021 | 59.37 | 62.23 | 59.05 | 60.97 | 216,832 | -0.51(-0.83%) |
Jul 16, 2021 | 64.31 | 66.14 | 61.31 | 61.48 | 209,920 | -2.05(-3.23%) |
Jul 15, 2021 | 63.20 | 65.59 | 63.07 | 63.53 | 287,032 | -0.26(-0.41%) |
Jul 14, 2021 | 62.94 | 64.50 | 62.39 | 63.79 | 548,915 | +0.77(+1.22%) |
Jul 13, 2021 | 66.19 | 67.67 | 62.79 | 63.02 | 232,627 | -4.01(-5.98%) |
Jul 12, 2021 | 68.34 | 68.75 | 66.30 | 67.03 | 167,546 | -0.73(-1.08%) |
Jul 09, 2021 | 66.59 | 67.81 | 65.40 | 67.76 | 124,864 | +1.61(+2.43%) |
Jul 08, 2021 | 66.38 | 67.96 | 65.46 | 66.15 | 186,510 | -2.32(-3.39%) |
Jul 07, 2021 | 68.81 | 69.75 | 67.78 | 68.47 | 263,028 | +0.55(+0.81%) |
Jul 06, 2021 | 66.93 | 67.92 | 65.51 | 67.92 | 221,221 | +1.40(+2.10%) |
Jul 02, 2021 | 67.50 | 67.99 | 66.18 | 66.52 | 235,622 | -0.48(-0.72%) |
Jul 01, 2021 | 70.03 | 71.05 | 66.87 | 67.00 | 269,333 | -2.94(-4.20%) |
Jun 30, 2021 | 69.99 | 70.80 | 68.31 | 69.94 | 635,344 | +0.42(+0.60%) |
Jun 29, 2021 | 70.44 | 71.76 | 69.44 | 69.52 | 94,396 | -0.91(-1.29%) |
Jun 28, 2021 | 71.56 | 72.50 | 69.08 | 70.43 | 186,282 | -1.44(-2.00%) |
Jun 25, 2021 | 74.09 | 74.50 | 71.29 | 71.87 | 752,938 | -1.94(-2.63%) |
Jun 24, 2021 | 72.14 | 74.06 | 72.10 | 73.81 | 202,835 | +2.43(+3.40%) |
Jun 23, 2021 | 69.22 | 71.99 | 68.55 | 71.38 | 308,248 | +3.47(+5.11%) |
Jun 22, 2021 | 67.12 | 68.31 | 65.90 | 67.91 | 178,477 | +0.01(+0.01%) |
Jun 21, 2021 | 65.84 | 68.31 | 64.61 | 67.90 | 348,302 | +2.31(+3.52%) |
Jun 18, 2021 | 66.33 | 67.93 | 64.73 | 65.59 | 445,576 | -1.85(-2.74%) |
Jun 17, 2021 | 66.06 | 68.67 | 65.70 | 67.44 | 292,885 | +0.67(+1.00%) |
Jun 16, 2021 | 65.59 | 67.10 | 64.65 | 66.77 | 239,672 | +0.74(+1.12%) |
Jun 15, 2021 | 67.29 | 68.26 | 65.54 | 66.03 | 181,655 | -1.19(-1.77%) |
Jun 14, 2021 | 64.19 | 67.49 | 64.13 | 67.22 | 193,872 | +3.57(+5.61%) |
Jun 11, 2021 | 64.58 | 65.04 | 63.50 | 63.65 | 190,230 | -0.35(-0.55%) |
Jun 10, 2021 | 65.67 | 66.23 | 63.77 | 64.00 | 197,200 | -2.11(-3.19%) |
Jun 09, 2021 | 68.21 | 69.00 | 65.86 | 66.11 | 227,864 | -1.58(-2.33%) |
Jun 08, 2021 | 68.06 | 68.82 | 66.55 | 67.69 | 158,725 | +0.62(+0.92%) |
Jun 07, 2021 | 65.00 | 67.81 | 64.90 | 67.07 | 219,281 | +2.25(+3.47%) |
Jun 04, 2021 | 66.21 | 66.25 | 64.76 | 64.82 | 163,339 | -0.65(-0.99%) |
Jun 03, 2021 | 66.54 | 66.54 | 63.82 | 65.47 | 246,551 | -1.76(-2.62%) |
Jun 02, 2021 | 68.04 | 68.10 | 66.68 | 67.23 | 744,298 | -0.79(-1.16%) |
Jun 01, 2021 | 67.19 | 68.86 | 66.17 | 68.02 | 217,859 | +1.06(+1.58%) |
May 28, 2021 | 67.25 | 68.09 | 66.33 | 66.96 | 152,894 | +0.11(+0.16%) |
May 27, 2021 | 68.43 | 69.85 | 66.45 | 66.85 | 317,065 | -1.00(-1.47%) |
May 26, 2021 | 66.48 | 68.57 | 66.48 | 67.85 | 232,672 | +1.64(+2.48%) |
May 25, 2021 | 67.35 | 68.89 | 66.06 | 66.21 | 299,109 | -0.85(-1.27%) |
May 24, 2021 | 64.55 | 67.10 | 62.74 | 67.06 | 290,832 | +3.06(+4.78%) |
May 21, 2021 | 63.93 | 64.26 | 62.10 | 64.00 | 215,862 | +0.88(+1.39%) |
May 20, 2021 | 61.00 | 63.73 | 59.46 | 63.12 | 229,393 | +2.93(+4.87%) |
May 19, 2021 | 58.69 | 60.38 | 58.62 | 60.19 | 230,447 | -0.70(-1.15%) |
May 18, 2021 | 59.20 | 62.91 | 58.50 | 60.89 | 260,661 | +2.57(+4.41%) |
May 17, 2021 | 59.99 | 60.51 | 57.47 | 58.32 | 358,253 | -2.47(-4.06%) |
May 14, 2021 | 59.17 | 61.73 | 58.10 | 60.79 | 317,003 | +2.46(+4.22%) |
May 13, 2021 | 62.29 | 64.23 | 57.46 | 58.33 | 494,690 | -3.40(-5.51%) |
May 12, 2021 | 65.01 | 67.44 | 61.19 | 61.73 | 827,179 | -5.05(-7.56%) |
May 11, 2021 | 66.41 | 69.50 | 63.01 | 66.78 | 899,817 | -6.61(-9.01%) |
May 10, 2021 | 76.80 | 76.80 | 72.20 | 73.39 | 334,400 | -4.82(-6.16%) |
May 07, 2021 | 76.23 | 79.33 | 75.32 | 78.21 | 147,306 | +2.99(+3.98%) |
May 06, 2021 | 77.40 | 77.45 | 74.08 | 75.22 | 288,883 | -2.45(-3.15%) |
May 05, 2021 | 79.10 | 79.94 | 77.46 | 77.67 | 124,259 | -1.22(-1.55%) |
May 04, 2021 | 80.55 | 81.88 | 77.21 | 78.89 | 210,066 | -3.39(-4.12%) |