Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.95 | 66.45 | 64.74 | 65.14 | 3,720,848 | -1.20(-1.81%) |
Jul 29, 2021 | 67.58 | 67.78 | 66.24 | 66.34 | 2,184,474 | -0.39(-0.58%) |
Jul 28, 2021 | 66.46 | 67.34 | 65.45 | 66.73 | 2,207,002 | +0.60(+0.91%) |
Jul 27, 2021 | 65.23 | 66.25 | 64.59 | 66.13 | 2,178,669 | +0.20(+0.30%) |
Jul 26, 2021 | 64.21 | 66.00 | 64.12 | 65.93 | 2,443,846 | +1.91(+2.98%) |
Jul 23, 2021 | 64.13 | 64.41 | 63.35 | 64.03 | 2,396,504 | -0.12(-0.19%) |
Jul 22, 2021 | 65.01 | 65.16 | 63.33 | 64.15 | 3,164,051 | -1.29(-1.97%) |
Jul 21, 2021 | 64.32 | 65.92 | 64.21 | 65.44 | 5,016,107 | +2.33(+3.70%) |
Jul 20, 2021 | 62.55 | 64.33 | 61.86 | 63.10 | 5,587,141 | +0.51(+0.82%) |
Jul 19, 2021 | 63.88 | 64.59 | 62.16 | 62.59 | 5,827,835 | -3.49(-5.28%) |
Jul 16, 2021 | 69.01 | 69.17 | 65.84 | 66.08 | 3,725,824 | -2.39(-3.49%) |
Jul 15, 2021 | 68.84 | 69.76 | 68.14 | 68.46 | 3,922,744 | -1.22(-1.74%) |
Jul 14, 2021 | 72.29 | 73.08 | 69.46 | 69.68 | 4,804,868 | -2.76(-3.81%) |
Jul 13, 2021 | 72.58 | 73.04 | 71.93 | 72.44 | 3,765,444 | -0.67(-0.91%) |
Jul 12, 2021 | 72.22 | 73.79 | 71.86 | 73.10 | 3,665,463 | -0.27(-0.36%) |
Jul 09, 2021 | 72.39 | 73.48 | 71.61 | 73.37 | 2,679,195 | +1.69(+2.36%) |
Jul 08, 2021 | 71.31 | 72.90 | 70.73 | 71.67 | 2,800,218 | -1.55(-2.12%) |
Jul 07, 2021 | 74.00 | 74.89 | 71.97 | 73.23 | 5,759,181 | -1.69(-2.26%) |
Jul 06, 2021 | 78.07 | 78.07 | 74.55 | 74.92 | 7,286,543 | -3.06(-3.92%) |
Jul 02, 2021 | 76.99 | 78.66 | 76.61 | 77.98 | 2,344,915 | +0.72(+0.93%) |
Jul 01, 2021 | 77.71 | 77.94 | 76.34 | 77.26 | 2,658,096 | +1.13(+1.48%) |
Jun 30, 2021 | 75.88 | 76.25 | 75.48 | 76.14 | 3,498,211 | +0.63(+0.83%) |
Jun 29, 2021 | 76.44 | 76.75 | 75.13 | 75.51 | 3,823,151 | -0.27(-0.36%) |
Jun 28, 2021 | 79.55 | 79.55 | 75.39 | 75.78 | 4,668,442 | -4.10(-5.13%) |
Jun 25, 2021 | 79.67 | 80.24 | 78.56 | 79.88 | 9,054,254 | +0.31(+0.39%) |
Jun 24, 2021 | 78.80 | 79.84 | 78.10 | 79.57 | 3,491,086 | +1.27(+1.62%) |
Jun 23, 2021 | 78.61 | 79.88 | 78.23 | 78.30 | 3,891,581 | +0.26(+0.33%) |
Jun 22, 2021 | 77.11 | 78.51 | 76.20 | 78.04 | 3,031,833 | +0.55(+0.71%) |
Jun 21, 2021 | 75.60 | 77.64 | 75.36 | 77.49 | 3,187,592 | +2.82(+3.78%) |
Jun 18, 2021 | 75.75 | 76.62 | 74.61 | 74.67 | 4,498,210 | -2.21(-2.87%) |
Jun 17, 2021 | 80.30 | 80.86 | 76.30 | 76.88 | 3,431,055 | -3.62(-4.50%) |
Jun 16, 2021 | 81.24 | 81.58 | 79.64 | 80.50 | 2,466,972 | -1.21(-1.48%) |
Jun 15, 2021 | 81.68 | 82.85 | 80.88 | 81.71 | 2,761,700 | +0.59(+0.72%) |
Jun 14, 2021 | 81.10 | 81.67 | 80.24 | 81.12 | 2,289,204 | +0.42(+0.52%) |
Jun 11, 2021 | 81.90 | 82.19 | 80.65 | 80.71 | 2,838,970 | -0.59(-0.73%) |
Jun 10, 2021 | 83.36 | 83.69 | 80.45 | 81.30 | 2,534,638 | -0.72(-0.88%) |
Jun 09, 2021 | 82.97 | 83.38 | 82.04 | 82.02 | 4,137,888 | -0.10(-0.12%) |
Jun 08, 2021 | 81.37 | 83.19 | 80.08 | 82.12 | 3,131,302 | +0.13(+0.16%) |
Jun 07, 2021 | 81.46 | 83.21 | 81.28 | 81.98 | 3,561,909 | +0.82(+1.02%) |
Jun 04, 2021 | 79.84 | 81.50 | 79.42 | 81.16 | 3,683,189 | +2.01(+2.54%) |
Jun 03, 2021 | 79.17 | 80.26 | 78.42 | 79.14 | 3,377,152 | -0.36(-0.46%) |
Jun 02, 2021 | 77.36 | 79.62 | 76.38 | 79.51 | 3,541,350 | +2.46(+3.19%) |
Jun 01, 2021 | 76.26 | 77.46 | 76.21 | 77.05 | 4,056,700 | +2.33(+3.12%) |
May 28, 2021 | 75.41 | 75.50 | 74.20 | 74.72 | 1,942,231 | -0.17(-0.23%) |
May 27, 2021 | 74.21 | 74.97 | 74.09 | 74.89 | 3,272,922 | +0.92(+1.25%) |
May 26, 2021 | 74.18 | 74.46 | 73.68 | 73.96 | 2,850,817 | +0.12(+0.17%) |
May 25, 2021 | 75.44 | 75.69 | 73.75 | 73.84 | 2,742,838 | -2.02(-2.67%) |
May 24, 2021 | 75.41 | 76.01 | 74.71 | 75.86 | 1,896,088 | +1.08(+1.45%) |
May 21, 2021 | 75.59 | 76.34 | 74.73 | 74.78 | 3,015,322 | +0.08(+0.11%) |
May 20, 2021 | 75.26 | 75.60 | 73.70 | 74.70 | 3,978,058 | -0.55(-0.73%) |
May 19, 2021 | 74.79 | 76.14 | 73.58 | 75.25 | 3,041,174 | -0.90(-1.19%) |
May 18, 2021 | 77.86 | 78.21 | 76.01 | 76.16 | 2,446,703 | -1.70(-2.19%) |
May 17, 2021 | 76.80 | 78.11 | 76.15 | 77.86 | 3,440,900 | +0.88(+1.14%) |
May 14, 2021 | 74.81 | 77.07 | 74.81 | 76.98 | 3,210,820 | +2.94(+3.97%) |
May 13, 2021 | 73.87 | 75.66 | 73.06 | 74.04 | 2,580,416 | -0.87(-1.16%) |
May 12, 2021 | 73.37 | 76.88 | 73.32 | 74.91 | 3,485,215 | +1.50(+2.04%) |
May 11, 2021 | 73.87 | 74.62 | 72.55 | 73.41 | 2,791,660 | -1.72(-2.29%) |
May 10, 2021 | 76.48 | 77.20 | 75.09 | 75.13 | 2,923,460 | -0.40(-0.52%) |
May 07, 2021 | 74.17 | 75.74 | 73.96 | 75.52 | 2,158,745 | +0.38(+0.50%) |
May 06, 2021 | 74.84 | 75.25 | 73.83 | 75.15 | 1,892,440 | +0.54(+0.73%) |
May 05, 2021 | 73.59 | 74.68 | 72.66 | 74.60 | 3,306,387 | +1.72(+2.36%) |
May 04, 2021 | 74.14 | 74.72 | 72.18 | 72.88 | 3,266,541 | -0.80(-1.08%) |