Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.43 | 65.92 | 64.22 | 64.62 | 3,750,790 | -1.19(-1.81%) |
Jul 29, 2021 | 67.04 | 67.24 | 65.71 | 65.81 | 2,202,053 | -0.39(-0.59%) |
Jul 28, 2021 | 65.93 | 66.81 | 64.93 | 66.20 | 2,224,762 | +0.60(+0.91%) |
Jul 27, 2021 | 64.71 | 65.72 | 64.07 | 65.60 | 2,196,201 | +0.19(+0.30%) |
Jul 26, 2021 | 63.70 | 65.47 | 63.60 | 65.41 | 2,463,512 | +1.89(+2.98%) |
Jul 23, 2021 | 63.62 | 63.90 | 62.85 | 63.52 | 2,415,789 | -0.12(-0.19%) |
Jul 22, 2021 | 64.49 | 64.64 | 62.82 | 63.64 | 3,189,514 | -1.28(-1.97%) |
Jul 21, 2021 | 63.81 | 65.39 | 63.70 | 64.91 | 5,056,473 | +2.31(+3.70%) |
Jul 20, 2021 | 62.05 | 63.81 | 61.37 | 62.60 | 5,632,103 | +0.51(+0.82%) |
Jul 19, 2021 | 63.37 | 64.08 | 61.67 | 62.09 | 5,874,733 | -3.46(-5.28%) |
Jul 16, 2021 | 68.46 | 68.62 | 65.32 | 65.55 | 3,755,807 | -2.37(-3.49%) |
Jul 15, 2021 | 68.29 | 69.20 | 67.60 | 67.92 | 3,954,311 | -1.21(-1.74%) |
Jul 14, 2021 | 71.72 | 72.49 | 68.91 | 69.12 | 4,843,534 | -2.74(-3.81%) |
Jul 13, 2021 | 72.00 | 72.46 | 71.36 | 71.86 | 3,795,745 | -0.66(-0.91%) |
Jul 12, 2021 | 71.64 | 73.20 | 71.29 | 72.52 | 3,694,960 | -0.26(-0.36%) |
Jul 09, 2021 | 71.81 | 72.90 | 71.04 | 72.78 | 2,700,755 | +1.68(+2.36%) |
Jul 08, 2021 | 70.74 | 72.32 | 70.17 | 71.10 | 2,822,752 | -1.54(-2.12%) |
Jul 07, 2021 | 73.41 | 74.30 | 71.39 | 72.64 | 5,805,527 | -1.68(-2.26%) |
Jul 06, 2021 | 77.45 | 77.45 | 73.95 | 74.32 | 7,345,180 | -3.04(-3.92%) |
Jul 02, 2021 | 76.37 | 78.03 | 76.00 | 77.36 | 2,363,785 | +0.71(+0.93%) |
Jul 01, 2021 | 77.09 | 77.32 | 75.73 | 76.65 | 2,679,486 | +1.12(+1.48%) |
Jun 30, 2021 | 75.27 | 75.64 | 74.88 | 75.53 | 3,526,362 | +0.62(+0.83%) |
Jun 29, 2021 | 75.83 | 76.14 | 74.53 | 74.90 | 3,853,917 | -0.27(-0.36%) |
Jun 28, 2021 | 78.92 | 78.92 | 74.79 | 75.18 | 4,706,011 | -4.07(-5.13%) |
Jun 25, 2021 | 79.03 | 79.60 | 77.93 | 79.24 | 9,127,116 | +0.31(+0.39%) |
Jun 24, 2021 | 78.17 | 79.20 | 77.47 | 78.93 | 3,519,180 | +1.26(+1.62%) |
Jun 23, 2021 | 77.98 | 79.25 | 77.61 | 77.68 | 3,922,897 | +0.26(+0.33%) |
Jun 22, 2021 | 76.50 | 77.88 | 75.59 | 77.42 | 3,056,231 | +0.55(+0.71%) |
Jun 21, 2021 | 74.99 | 77.02 | 74.76 | 76.88 | 3,213,243 | +2.80(+3.78%) |
Jun 18, 2021 | 75.15 | 76.01 | 74.01 | 74.08 | 4,534,408 | -2.19(-2.87%) |
Jun 17, 2021 | 79.66 | 80.21 | 75.70 | 76.27 | 3,458,666 | -3.59(-4.50%) |
Jun 16, 2021 | 80.59 | 80.93 | 79.00 | 79.86 | 2,486,825 | -1.20(-1.48%) |
Jun 15, 2021 | 81.03 | 82.19 | 80.24 | 81.06 | 2,783,925 | +0.58(+0.72%) |
Jun 14, 2021 | 80.45 | 81.02 | 79.60 | 80.47 | 2,307,626 | +0.41(+0.52%) |
Jun 11, 2021 | 81.25 | 81.53 | 80.01 | 80.06 | 2,861,816 | -0.59(-0.73%) |
Jun 10, 2021 | 82.69 | 83.03 | 79.81 | 80.65 | 2,555,035 | -0.71(-0.88%) |
Jun 09, 2021 | 82.31 | 82.71 | 81.39 | 81.36 | 4,171,187 | -0.10(-0.12%) |
Jun 08, 2021 | 80.72 | 82.53 | 79.44 | 81.46 | 3,156,501 | +0.13(+0.16%) |
Jun 07, 2021 | 80.81 | 82.54 | 80.63 | 81.33 | 3,590,573 | +0.82(+1.02%) |
Jun 04, 2021 | 79.21 | 80.85 | 78.78 | 80.51 | 3,712,829 | +2.00(+2.54%) |
Jun 03, 2021 | 78.54 | 79.62 | 77.79 | 78.51 | 3,404,329 | -0.36(-0.46%) |
Jun 02, 2021 | 76.74 | 78.98 | 75.78 | 78.87 | 3,569,848 | +2.44(+3.19%) |
Jun 01, 2021 | 75.65 | 76.84 | 75.60 | 76.44 | 4,089,346 | +2.31(+3.12%) |
May 28, 2021 | 74.81 | 74.89 | 73.61 | 74.12 | 1,957,861 | -0.17(-0.23%) |
May 27, 2021 | 73.62 | 74.37 | 73.50 | 74.29 | 3,299,260 | +0.92(+1.25%) |
May 26, 2021 | 73.58 | 73.87 | 73.09 | 73.37 | 2,873,758 | +0.12(+0.17%) |
May 25, 2021 | 74.83 | 75.09 | 73.17 | 73.25 | 2,764,910 | -2.01(-2.67%) |
May 24, 2021 | 74.81 | 75.40 | 74.12 | 75.26 | 1,911,347 | +1.07(+1.45%) |
May 21, 2021 | 74.98 | 75.73 | 74.13 | 74.18 | 3,039,588 | +0.08(+0.11%) |
May 20, 2021 | 74.66 | 75.00 | 73.11 | 74.10 | 4,010,071 | -0.55(-0.73%) |
May 19, 2021 | 74.19 | 75.53 | 73.00 | 74.65 | 3,065,648 | -0.90(-1.19%) |
May 18, 2021 | 77.24 | 77.59 | 75.40 | 75.55 | 2,466,393 | -1.69(-2.19%) |
May 17, 2021 | 76.18 | 77.49 | 75.54 | 77.24 | 3,468,591 | +0.87(+1.14%) |
May 14, 2021 | 74.22 | 76.45 | 74.22 | 76.37 | 3,236,659 | +2.92(+3.97%) |
May 13, 2021 | 73.28 | 75.06 | 72.48 | 73.45 | 2,601,182 | -0.86(-1.16%) |
May 12, 2021 | 72.79 | 76.26 | 72.74 | 74.31 | 3,513,262 | +1.49(+2.04%) |
May 11, 2021 | 73.28 | 74.02 | 71.97 | 72.82 | 2,814,126 | -1.71(-2.29%) |
May 10, 2021 | 75.87 | 76.58 | 74.49 | 74.53 | 2,946,986 | -0.39(-0.52%) |
May 07, 2021 | 73.58 | 75.14 | 73.37 | 74.92 | 2,176,117 | +0.37(+0.50%) |
May 06, 2021 | 74.24 | 74.65 | 73.24 | 74.55 | 1,907,670 | +0.54(+0.73%) |
May 05, 2021 | 73.01 | 74.09 | 72.08 | 74.01 | 3,332,995 | +1.71(+2.36%) |
May 04, 2021 | 73.55 | 74.12 | 71.60 | 72.30 | 3,292,828 | -0.79(-1.08%) |