Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.68 | 65.38 | 63.58 | 64.93 | 2,427,471 | +0.45(+0.70%) |
Jul 29, 2021 | 63.97 | 65.20 | 63.51 | 64.48 | 2,610,227 | +0.96(+1.51%) |
Jul 28, 2021 | 62.49 | 64.17 | 62.49 | 63.52 | 2,673,611 | +1.16(+1.86%) |
Jul 27, 2021 | 63.20 | 63.63 | 60.89 | 62.36 | 3,926,682 | -1.91(-2.97%) |
Jul 26, 2021 | 63.72 | 65.45 | 63.55 | 64.27 | 2,201,666 | +0.52(+0.82%) |
Jul 23, 2021 | 63.45 | 63.86 | 62.48 | 63.75 | 2,709,852 | +0.70(+1.11%) |
Jul 22, 2021 | 64.40 | 64.40 | 62.27 | 63.05 | 4,228,286 | -1.40(-2.17%) |
Jul 21, 2021 | 64.45 | 65.18 | 61.50 | 64.45 | 6,734,174 | -0.19(-0.29%) |
Jul 20, 2021 | 62.80 | 64.84 | 62.36 | 64.64 | 3,561,172 | +1.65(+2.62%) |
Jul 19, 2021 | 62.90 | 63.31 | 62.11 | 62.99 | 4,072,371 | -1.21(-1.88%) |
Jul 16, 2021 | 66.84 | 67.30 | 63.92 | 64.20 | 4,021,409 | -2.71(-4.05%) |
Jul 15, 2021 | 69.71 | 69.92 | 66.66 | 66.91 | 4,709,697 | -3.10(-4.43%) |
Jul 14, 2021 | 71.38 | 72.15 | 69.62 | 70.01 | 3,244,468 | -0.07(-0.10%) |
Jul 13, 2021 | 70.30 | 70.98 | 69.49 | 70.08 | 2,522,339 | -0.81(-1.14%) |
Jul 12, 2021 | 70.36 | 71.11 | 69.72 | 70.89 | 3,026,668 | +0.72(+1.03%) |
Jul 09, 2021 | 68.24 | 70.36 | 68.21 | 70.17 | 3,029,836 | +2.35(+3.47%) |
Jul 08, 2021 | 66.77 | 68.58 | 66.26 | 67.82 | 2,823,643 | -1.51(-2.18%) |
Jul 07, 2021 | 69.51 | 70.17 | 68.26 | 69.33 | 2,556,149 | +0.18(+0.26%) |
Jul 06, 2021 | 70.21 | 70.45 | 68.25 | 69.15 | 3,037,459 | -1.06(-1.51%) |
Jul 02, 2021 | 71.33 | 71.33 | 69.44 | 70.21 | 2,703,652 | -0.65(-0.92%) |
Jul 01, 2021 | 71.55 | 71.92 | 70.60 | 70.86 | 2,912,252 | -0.31(-0.44%) |
Jun 30, 2021 | 71.00 | 72.14 | 70.29 | 71.17 | 3,047,820 | +0.52(+0.74%) |
Jun 29, 2021 | 70.35 | 71.29 | 69.42 | 70.65 | 3,025,061 | +0.66(+0.94%) |
Jun 28, 2021 | 71.49 | 71.55 | 69.31 | 69.99 | 2,968,095 | -0.76(-1.07%) |
Jun 25, 2021 | 69.96 | 71.23 | 69.75 | 70.75 | 2,911,967 | +0.96(+1.38%) |
Jun 24, 2021 | 70.18 | 70.38 | 68.93 | 69.79 | 3,194,792 | +0.55(+0.79%) |
Jun 23, 2021 | 68.59 | 70.53 | 68.59 | 69.24 | 2,925,850 | +0.78(+1.14%) |
Jun 22, 2021 | 68.54 | 68.83 | 67.54 | 68.46 | 3,332,393 | -0.74(-1.07%) |
Jun 21, 2021 | 69.50 | 69.81 | 68.37 | 69.20 | 3,142,152 | -0.27(-0.39%) |
Jun 18, 2021 | 69.95 | 70.07 | 68.38 | 69.47 | 4,904,292 | -1.30(-1.84%) |
Jun 17, 2021 | 72.70 | 73.46 | 70.21 | 70.77 | 4,917,410 | -2.50(-3.41%) |
Jun 16, 2021 | 74.48 | 74.80 | 72.61 | 73.27 | 3,334,081 | -1.65(-2.20%) |
Jun 15, 2021 | 74.71 | 75.72 | 74.42 | 74.92 | 1,963,555 | +0.21(+0.28%) |
Jun 14, 2021 | 75.22 | 75.51 | 74.12 | 74.71 | 2,556,440 | -0.07(-0.09%) |
Jun 11, 2021 | 75.64 | 76.35 | 74.31 | 74.78 | 3,244,002 | +1.22(+1.66%) |
Jun 10, 2021 | 75.01 | 75.35 | 73.43 | 73.56 | 2,787,662 | -1.30(-1.74%) |
Jun 09, 2021 | 75.70 | 75.94 | 74.25 | 74.86 | 2,228,925 | -0.84(-1.11%) |
Jun 08, 2021 | 77.15 | 77.47 | 74.73 | 75.70 | 4,136,370 | -0.43(-0.56%) |
Jun 07, 2021 | 76.94 | 77.14 | 75.77 | 76.13 | 2,121,327 | -1.04(-1.35%) |
Jun 04, 2021 | 77.38 | 78.19 | 76.86 | 77.17 | 2,612,711 | +0.39(+0.51%) |
Jun 03, 2021 | 75.68 | 77.66 | 75.67 | 76.78 | 2,934,465 | +0.18(+0.23%) |
Jun 02, 2021 | 76.12 | 77.87 | 75.66 | 76.60 | 3,804,908 | +1.05(+1.39%) |
Jun 01, 2021 | 75.90 | 76.39 | 75.10 | 75.55 | 2,031,556 | +0.32(+0.43%) |
May 28, 2021 | 75.75 | 76.11 | 74.89 | 75.23 | 2,465,248 | -0.63(-0.83%) |
May 27, 2021 | 74.74 | 76.68 | 74.59 | 75.86 | 4,204,148 | +1.10(+1.47%) |
May 26, 2021 | 73.61 | 75.06 | 73.11 | 74.76 | 3,682,605 | +1.71(+2.34%) |
May 25, 2021 | 74.51 | 74.51 | 72.45 | 73.05 | 4,063,295 | -0.86(-1.16%) |
May 24, 2021 | 72.82 | 74.70 | 72.47 | 73.91 | 3,550,885 | +1.57(+2.17%) |
May 21, 2021 | 72.33 | 73.75 | 72.01 | 72.34 | 4,838,117 | -0.61(-0.84%) |
May 20, 2021 | 73.09 | 73.36 | 70.88 | 72.95 | 5,224,981 | +1.69(+2.37%) |
May 19, 2021 | 70.15 | 71.94 | 67.83 | 71.26 | 7,162,292 | -1.95(-2.66%) |
May 18, 2021 | 77.22 | 77.47 | 73.12 | 73.21 | 7,266,707 | -3.21(-4.20%) |
May 17, 2021 | 71.20 | 77.54 | 71.20 | 76.42 | 16,959,650 | +4.55(+6.33%) |
May 14, 2021 | 67.86 | 72.22 | 67.02 | 71.87 | 7,204,450 | +5.50(+8.29%) |
May 13, 2021 | 64.95 | 67.38 | 64.84 | 66.37 | 3,225,832 | +1.99(+3.09%) |
May 12, 2021 | 66.98 | 67.37 | 64.09 | 64.38 | 4,298,884 | -3.77(-5.53%) |
May 11, 2021 | 66.83 | 68.55 | 66.23 | 68.15 | 4,800,819 | -0.47(-0.68%) |
May 10, 2021 | 71.74 | 71.81 | 68.58 | 68.62 | 4,401,809 | -3.03(-4.23%) |
May 07, 2021 | 70.00 | 71.83 | 69.25 | 71.65 | 4,205,679 | +2.04(+2.93%) |
May 06, 2021 | 68.58 | 69.68 | 67.86 | 69.61 | 3,250,045 | +1.03(+1.50%) |
May 05, 2021 | 68.40 | 69.07 | 67.74 | 68.58 | 3,359,744 | +1.30(+1.93%) |
May 04, 2021 | 69.40 | 69.47 | 65.90 | 67.28 | 6,548,633 | -2.84(-4.05%) |