Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.15 | 65.96 | 64.48 | 65.01 | 173,691 | -0.53(-0.81%) |
Jul 29, 2021 | 64.01 | 65.93 | 63.95 | 65.54 | 436,705 | +2.39(+3.78%) |
Jul 28, 2021 | 64.18 | 64.40 | 63.10 | 63.15 | 287,837 | -0.68(-1.07%) |
Jul 27, 2021 | 64.49 | 64.96 | 63.64 | 63.83 | 237,374 | -1.27(-1.95%) |
Jul 26, 2021 | 66.24 | 66.66 | 64.87 | 65.10 | 292,060 | -0.52(-0.79%) |
Jul 23, 2021 | 64.47 | 65.77 | 63.76 | 65.62 | 271,534 | +1.62(+2.53%) |
Jul 22, 2021 | 65.43 | 65.43 | 63.87 | 64.00 | 370,928 | -1.47(-2.24%) |
Jul 21, 2021 | 66.45 | 67.22 | 65.18 | 65.47 | 341,614 | -0.12(-0.19%) |
Jul 20, 2021 | 64.32 | 66.73 | 64.15 | 65.59 | 408,679 | +1.70(+2.66%) |
Jul 19, 2021 | 65.93 | 66.18 | 63.30 | 63.90 | 404,185 | -2.79(-4.18%) |
Jul 16, 2021 | 67.23 | 67.59 | 66.34 | 66.68 | 581,532 | +0.03(+0.04%) |
Jul 15, 2021 | 64.48 | 66.95 | 64.27 | 66.66 | 595,507 | +1.77(+2.73%) |
Jul 14, 2021 | 67.23 | 68.27 | 63.89 | 64.88 | 2,155,099 | +7.56(+13.18%) |
Jul 13, 2021 | 57.62 | 57.87 | 56.69 | 57.33 | 186,315 | -0.66(-1.14%) |
Jul 12, 2021 | 57.07 | 58.60 | 56.75 | 57.99 | 258,446 | +0.32(+0.56%) |
Jul 09, 2021 | 56.84 | 57.83 | 56.53 | 57.67 | 241,082 | +1.85(+3.31%) |
Jul 08, 2021 | 54.99 | 56.17 | 54.29 | 55.82 | 358,262 | +0.05(+0.08%) |
Jul 07, 2021 | 56.18 | 56.73 | 55.43 | 55.77 | 225,308 | -0.41(-0.73%) |
Jul 06, 2021 | 56.27 | 56.27 | 55.04 | 56.18 | 276,774 | +0.08(+0.14%) |
Jul 02, 2021 | 56.91 | 57.04 | 56.07 | 56.10 | 170,828 | -0.52(-0.92%) |
Jul 01, 2021 | 56.84 | 57.02 | 56.15 | 56.62 | 284,153 | +0.44(+0.78%) |
Jun 30, 2021 | 55.56 | 56.41 | 55.40 | 56.19 | 271,797 | +0.35(+0.63%) |
Jun 29, 2021 | 55.78 | 56.05 | 55.17 | 55.84 | 321,833 | +0.46(+0.84%) |
Jun 28, 2021 | 56.46 | 56.46 | 55.14 | 55.37 | 255,130 | -1.29(-2.28%) |
Jun 25, 2021 | 57.51 | 57.68 | 56.55 | 56.66 | 669,724 | -0.47(-0.83%) |
Jun 24, 2021 | 56.82 | 57.18 | 56.37 | 57.14 | 549,156 | +0.82(+1.45%) |
Jun 23, 2021 | 56.93 | 57.13 | 56.08 | 56.32 | 282,681 | +0.07(+0.12%) |
Jun 22, 2021 | 55.47 | 56.78 | 54.91 | 56.25 | 375,495 | +0.83(+1.49%) |
Jun 21, 2021 | 56.15 | 57.23 | 55.24 | 55.43 | 442,118 | -0.02(-0.03%) |
Jun 18, 2021 | 56.57 | 57.63 | 54.73 | 55.45 | 1,703,919 | -3.11(-5.31%) |
Jun 17, 2021 | 60.43 | 60.60 | 57.16 | 58.56 | 382,121 | -2.49(-4.08%) |
Jun 16, 2021 | 60.63 | 62.03 | 60.28 | 61.05 | 294,043 | -0.13(-0.22%) |
Jun 15, 2021 | 61.81 | 62.40 | 60.45 | 61.19 | 318,144 | -1.01(-1.63%) |
Jun 14, 2021 | 63.02 | 63.02 | 62.04 | 62.20 | 246,427 | -0.95(-1.50%) |
Jun 11, 2021 | 63.31 | 63.50 | 62.67 | 63.15 | 203,751 | +0.33(+0.53%) |
Jun 10, 2021 | 62.85 | 63.30 | 62.15 | 62.82 | 222,461 | +0.09(+0.14%) |
Jun 09, 2021 | 63.76 | 63.97 | 62.71 | 62.73 | 184,276 | -1.02(-1.61%) |
Jun 08, 2021 | 63.10 | 63.91 | 62.54 | 63.75 | 282,576 | +0.66(+1.04%) |
Jun 07, 2021 | 63.98 | 64.45 | 63.00 | 63.10 | 281,063 | -1.00(-1.57%) |
Jun 04, 2021 | 64.36 | 64.45 | 63.50 | 64.10 | 279,588 | +0.05(+0.07%) |
Jun 03, 2021 | 64.52 | 64.87 | 63.30 | 64.06 | 422,019 | -1.14(-1.76%) |
Jun 02, 2021 | 66.58 | 66.58 | 64.89 | 65.20 | 322,592 | -1.15(-1.74%) |
Jun 01, 2021 | 66.23 | 66.89 | 65.55 | 66.35 | 210,778 | +0.78(+1.19%) |
May 28, 2021 | 66.57 | 66.58 | 65.46 | 65.57 | 142,089 | -0.97(-1.45%) |
May 27, 2021 | 65.67 | 66.91 | 65.26 | 66.54 | 276,175 | +1.46(+2.25%) |
May 26, 2021 | 63.81 | 65.15 | 63.64 | 65.08 | 115,169 | +1.28(+2.00%) |
May 25, 2021 | 65.09 | 65.09 | 63.45 | 63.80 | 207,861 | -1.29(-1.99%) |
May 24, 2021 | 64.51 | 65.50 | 64.11 | 65.10 | 165,133 | +0.58(+0.90%) |
May 21, 2021 | 65.37 | 65.63 | 64.06 | 64.51 | 132,171 | -0.13(-0.20%) |
May 20, 2021 | 64.32 | 64.65 | 63.42 | 64.65 | 177,899 | +0.13(+0.20%) |
May 19, 2021 | 64.54 | 64.82 | 63.45 | 64.51 | 178,256 | -1.32(-2.01%) |
May 18, 2021 | 66.86 | 67.43 | 65.72 | 65.84 | 238,849 | -0.92(-1.38%) |
May 17, 2021 | 65.41 | 66.87 | 64.81 | 66.76 | 210,347 | +1.29(+1.98%) |
May 14, 2021 | 65.15 | 65.64 | 63.90 | 65.46 | 195,248 | +0.95(+1.47%) |
May 13, 2021 | 63.88 | 65.58 | 63.88 | 64.51 | 221,663 | +0.98(+1.54%) |
May 12, 2021 | 64.58 | 64.96 | 62.94 | 63.54 | 206,455 | -1.48(-2.28%) |
May 11, 2021 | 63.89 | 65.64 | 63.72 | 65.02 | 190,064 | +0.14(+0.22%) |
May 10, 2021 | 66.08 | 66.51 | 64.66 | 64.88 | 165,559 | -0.99(-1.51%) |
May 07, 2021 | 65.67 | 66.31 | 64.62 | 65.87 | 173,971 | +0.19(+0.29%) |
May 06, 2021 | 65.59 | 66.25 | 64.81 | 65.69 | 227,308 | +0.33(+0.50%) |
May 05, 2021 | 65.07 | 65.49 | 61.94 | 65.36 | 326,272 | -0.37(-0.56%) |
May 04, 2021 | 65.43 | 66.94 | 65.43 | 65.72 | 349,053 | +0.18(+0.27%) |