Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.60 | 68.99 | 68.56 | 68.76 | 187,075 | -0.70(-1.00%) |
Jul 29, 2021 | 69.35 | 69.70 | 69.35 | 69.45 | 132,129 | -0.04(-0.06%) |
Jul 28, 2021 | 69.49 | 69.66 | 68.90 | 69.49 | 330,568 | +0.38(+0.54%) |
Jul 27, 2021 | 69.98 | 69.98 | 68.49 | 69.12 | 121,416 | -0.88(-1.26%) |
Jul 26, 2021 | 69.91 | 70.04 | 69.76 | 70.00 | 150,645 | +0.05(+0.07%) |
Jul 23, 2021 | 69.27 | 69.97 | 69.18 | 69.95 | 289,843 | +1.06(+1.54%) |
Jul 22, 2021 | 68.45 | 68.89 | 68.45 | 68.89 | 149,159 | +0.51(+0.75%) |
Jul 21, 2021 | 67.64 | 68.41 | 67.62 | 68.38 | 285,837 | +0.69(+1.02%) |
Jul 20, 2021 | 66.99 | 68.03 | 66.60 | 67.69 | 357,415 | +1.03(+1.55%) |
Jul 19, 2021 | 66.53 | 66.85 | 66.20 | 66.66 | 245,244 | -0.69(-1.03%) |
Jul 16, 2021 | 68.28 | 68.29 | 67.30 | 67.35 | 269,174 | -0.61(-0.90%) |
Jul 15, 2021 | 68.70 | 68.80 | 67.62 | 67.96 | 445,776 | -0.70(-1.02%) |
Jul 14, 2021 | 69.19 | 69.31 | 68.50 | 68.66 | 243,061 | +0.04(+0.07%) |
Jul 13, 2021 | 68.56 | 69.20 | 68.50 | 68.61 | 181,492 | -0.05(-0.07%) |
Jul 12, 2021 | 68.88 | 68.89 | 68.44 | 68.66 | 132,580 | +0.09(+0.13%) |
Jul 09, 2021 | 67.89 | 68.61 | 67.89 | 68.57 | 107,370 | +0.64(+0.94%) |
Jul 08, 2021 | 67.44 | 68.19 | 67.19 | 67.93 | 199,310 | -0.64(-0.94%) |
Jul 07, 2021 | 68.89 | 69.00 | 68.37 | 68.58 | 154,489 | +0.08(+0.11%) |
Jul 06, 2021 | 68.09 | 68.53 | 67.77 | 68.50 | 156,672 | +0.54(+0.79%) |
Jul 02, 2021 | 67.60 | 68.02 | 67.45 | 67.96 | 132,905 | +0.76(+1.14%) |
Jul 01, 2021 | 67.09 | 67.26 | 66.86 | 67.20 | 73,346 | +0.04(+0.06%) |
Jun 30, 2021 | 67.32 | 67.33 | 67.05 | 67.16 | 98,804 | -0.27(-0.41%) |
Jun 29, 2021 | 67.17 | 67.44 | 67.12 | 67.43 | 99,267 | +0.24(+0.36%) |
Jun 28, 2021 | 66.58 | 67.20 | 66.58 | 67.19 | 343,423 | +0.77(+1.16%) |
Jun 25, 2021 | 66.63 | 66.63 | 66.30 | 66.42 | 246,850 | -0.09(-0.13%) |
Jun 24, 2021 | 66.50 | 66.78 | 66.40 | 66.50 | 243,903 | +0.41(+0.62%) |
Jun 23, 2021 | 66.15 | 66.35 | 65.98 | 66.09 | 136,737 | +0.02(+0.03%) |
Jun 22, 2021 | 65.43 | 66.14 | 65.42 | 66.08 | 209,386 | +0.69(+1.06%) |
Jun 21, 2021 | 65.05 | 65.48 | 64.57 | 65.39 | 175,844 | +0.38(+0.59%) |
Jun 18, 2021 | 65.11 | 65.35 | 64.83 | 65.00 | 851,062 | -0.54(-0.82%) |
Jun 17, 2021 | 64.34 | 65.67 | 64.34 | 65.54 | 384,905 | +0.95(+1.47%) |
Jun 16, 2021 | 65.00 | 65.12 | 63.99 | 64.60 | 198,071 | -0.30(-0.46%) |
Jun 15, 2021 | 65.30 | 65.30 | 64.78 | 64.89 | 198,618 | -0.42(-0.64%) |
Jun 14, 2021 | 64.69 | 65.31 | 64.63 | 65.31 | 226,380 | +0.69(+1.06%) |
Jun 11, 2021 | 64.41 | 64.63 | 64.37 | 64.63 | 117,067 | +0.26(+0.41%) |
Jun 10, 2021 | 63.84 | 64.37 | 63.75 | 64.37 | 186,648 | +0.65(+1.03%) |
Jun 09, 2021 | 64.01 | 64.13 | 63.68 | 63.71 | 63,437 | -0.01(-0.01%) |
Jun 08, 2021 | 63.86 | 64.16 | 63.52 | 63.72 | 76,702 | +0.09(+0.14%) |
Jun 07, 2021 | 63.44 | 63.63 | 63.29 | 63.63 | 324,109 | +0.18(+0.29%) |
Jun 04, 2021 | 62.82 | 63.49 | 62.75 | 63.45 | 128,468 | +1.03(+1.65%) |
Jun 03, 2021 | 62.54 | 62.72 | 62.12 | 62.42 | 222,947 | -0.68(-1.09%) |
Jun 02, 2021 | 63.02 | 63.29 | 62.81 | 63.10 | 267,693 | +0.27(+0.42%) |
Jun 01, 2021 | 63.35 | 63.36 | 62.68 | 62.84 | 202,096 | -0.18(-0.29%) |
May 28, 2021 | 63.11 | 63.40 | 62.99 | 63.02 | 151,833 | +0.13(+0.20%) |
May 27, 2021 | 63.02 | 63.19 | 62.85 | 62.89 | 235,803 | -0.20(-0.32%) |
May 26, 2021 | 63.09 | 63.17 | 62.98 | 63.09 | 132,709 | +0.19(+0.31%) |
May 25, 2021 | 63.18 | 63.25 | 62.76 | 62.90 | 235,369 | +0.08(+0.13%) |
May 24, 2021 | 62.25 | 63.00 | 62.25 | 62.82 | 169,773 | +1.12(+1.81%) |
May 21, 2021 | 62.29 | 62.30 | 61.65 | 61.70 | 188,801 | -0.28(-0.45%) |
May 20, 2021 | 61.04 | 62.12 | 61.04 | 61.98 | 291,979 | +1.19(+1.95%) |
May 19, 2021 | 59.55 | 60.85 | 59.55 | 60.80 | 230,509 | +0.21(+0.34%) |
May 18, 2021 | 61.17 | 61.42 | 60.59 | 60.59 | 263,921 | -0.39(-0.64%) |
May 17, 2021 | 60.83 | 60.98 | 60.34 | 60.98 | 180,168 | -0.20(-0.33%) |
May 14, 2021 | 60.50 | 61.32 | 60.40 | 61.19 | 343,005 | +1.44(+2.41%) |
May 13, 2021 | 59.92 | 60.25 | 59.27 | 59.74 | 201,482 | +0.46(+0.77%) |
May 12, 2021 | 60.01 | 60.36 | 59.15 | 59.29 | 263,385 | -1.69(-2.78%) |
May 11, 2021 | 59.63 | 61.13 | 59.63 | 60.98 | 252,845 | +0.00(+0.00%) |
May 10, 2021 | 62.34 | 62.34 | 60.93 | 60.98 | 418,997 | -1.65(-2.64%) |
May 07, 2021 | 62.76 | 63.07 | 62.45 | 62.63 | 121,381 | +0.56(+0.91%) |
May 06, 2021 | 61.67 | 62.07 | 61.17 | 62.07 | 232,716 | +0.32(+0.51%) |
May 05, 2021 | 62.46 | 62.53 | 61.68 | 61.76 | 306,368 | -0.27(-0.44%) |
May 04, 2021 | 62.63 | 62.63 | 61.24 | 62.03 | 704,154 | -1.16(-1.83%) |