Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.53 | 68.64 | 65.91 | 66.67 | 2,412,398 | -2.08(-3.03%) |
Jul 29, 2021 | 69.69 | 69.84 | 67.98 | 68.75 | 1,710,631 | -0.03(-0.05%) |
Jul 28, 2021 | 68.13 | 69.73 | 67.43 | 68.78 | 3,185,320 | +0.89(+1.31%) |
Jul 27, 2021 | 68.28 | 68.88 | 67.14 | 67.89 | 2,100,833 | -1.47(-2.12%) |
Jul 26, 2021 | 67.63 | 70.38 | 67.51 | 69.36 | 2,332,984 | +1.74(+2.57%) |
Jul 23, 2021 | 69.06 | 69.06 | 66.58 | 67.63 | 2,243,493 | -0.37(-0.55%) |
Jul 22, 2021 | 68.41 | 68.62 | 66.46 | 68.00 | 1,842,991 | -0.58(-0.84%) |
Jul 21, 2021 | 65.47 | 69.46 | 65.47 | 68.58 | 3,457,197 | +3.82(+5.90%) |
Jul 20, 2021 | 62.79 | 65.91 | 62.13 | 64.76 | 3,239,224 | +1.50(+2.36%) |
Jul 19, 2021 | 64.16 | 65.93 | 61.67 | 63.26 | 5,445,260 | -4.47(-6.60%) |
Jul 16, 2021 | 71.37 | 71.67 | 67.43 | 67.73 | 2,272,932 | -2.92(-4.13%) |
Jul 15, 2021 | 71.87 | 73.14 | 69.81 | 70.65 | 3,453,476 | -2.45(-3.36%) |
Jul 14, 2021 | 78.48 | 78.98 | 72.66 | 73.11 | 2,566,680 | -4.72(-6.06%) |
Jul 13, 2021 | 77.65 | 78.77 | 76.23 | 77.83 | 1,400,341 | +0.18(+0.23%) |
Jul 12, 2021 | 76.12 | 78.15 | 75.12 | 77.64 | 1,623,453 | +0.35(+0.46%) |
Jul 09, 2021 | 77.28 | 78.44 | 76.06 | 77.29 | 2,122,046 | +1.06(+1.39%) |
Jul 08, 2021 | 74.08 | 77.04 | 73.77 | 76.23 | 3,528,877 | +0.17(+0.23%) |
Jul 07, 2021 | 78.87 | 80.08 | 75.02 | 76.05 | 4,308,039 | -2.75(-3.49%) |
Jul 06, 2021 | 84.93 | 85.24 | 78.63 | 78.80 | 3,847,136 | -5.96(-7.03%) |
Jul 02, 2021 | 84.50 | 85.62 | 83.63 | 84.76 | 2,051,590 | -1.33(-1.55%) |
Jul 01, 2021 | 83.84 | 88.62 | 82.19 | 86.09 | 6,452,326 | +4.94(+6.08%) |
Jun 30, 2021 | 80.84 | 82.48 | 80.04 | 81.15 | 2,441,845 | +1.10(+1.37%) |
Jun 29, 2021 | 80.66 | 82.31 | 79.50 | 80.06 | 1,978,923 | +0.13(+0.16%) |
Jun 28, 2021 | 82.57 | 82.92 | 79.42 | 79.93 | 2,707,800 | -3.32(-3.99%) |
Jun 25, 2021 | 81.91 | 83.53 | 80.86 | 83.24 | 5,662,485 | +1.78(+2.19%) |
Jun 24, 2021 | 78.89 | 81.65 | 78.75 | 81.46 | 2,038,670 | +2.02(+2.55%) |
Jun 23, 2021 | 79.83 | 82.79 | 79.36 | 79.44 | 2,686,060 | +0.50(+0.64%) |
Jun 22, 2021 | 78.20 | 79.23 | 76.62 | 78.94 | 2,339,598 | -0.15(-0.19%) |
Jun 21, 2021 | 74.88 | 79.79 | 74.77 | 79.09 | 3,165,771 | +4.60(+6.17%) |
Jun 18, 2021 | 73.11 | 75.40 | 72.78 | 74.49 | 4,948,296 | -0.61(-0.82%) |
Jun 17, 2021 | 77.75 | 78.87 | 72.73 | 75.10 | 3,251,167 | -3.01(-3.85%) |
Jun 16, 2021 | 77.85 | 79.30 | 76.81 | 78.11 | 1,934,815 | -0.41(-0.53%) |
Jun 15, 2021 | 75.40 | 78.78 | 75.23 | 78.53 | 3,143,679 | +3.81(+5.10%) |
Jun 14, 2021 | 76.46 | 77.45 | 73.80 | 74.71 | 1,765,820 | -0.72(-0.95%) |
Jun 11, 2021 | 75.33 | 76.45 | 74.95 | 75.43 | 1,627,641 | +0.24(+0.32%) |
Jun 10, 2021 | 78.06 | 78.44 | 74.30 | 75.19 | 2,048,952 | -1.12(-1.46%) |
Jun 09, 2021 | 77.89 | 79.61 | 75.93 | 76.30 | 3,230,276 | -1.18(-1.52%) |
Jun 08, 2021 | 75.35 | 77.95 | 73.56 | 77.48 | 3,106,795 | +2.12(+2.81%) |
Jun 07, 2021 | 74.60 | 75.93 | 74.12 | 75.36 | 1,468,955 | +1.18(+1.60%) |
Jun 04, 2021 | 75.47 | 75.96 | 72.63 | 74.18 | 2,654,611 | -0.61(-0.81%) |
Jun 03, 2021 | 74.32 | 75.66 | 73.12 | 74.78 | 2,409,856 | +0.07(+0.09%) |
Jun 02, 2021 | 75.41 | 76.99 | 73.51 | 74.71 | 3,129,154 | -0.15(-0.20%) |
Jun 01, 2021 | 71.64 | 75.06 | 71.22 | 74.86 | 4,846,793 | +5.65(+8.17%) |
May 28, 2021 | 69.03 | 69.35 | 67.89 | 69.21 | 1,575,233 | +0.63(+0.92%) |
May 27, 2021 | 68.25 | 69.36 | 67.51 | 68.58 | 2,014,639 | +0.91(+1.34%) |
May 26, 2021 | 65.24 | 67.89 | 64.96 | 67.67 | 2,760,232 | +2.43(+3.72%) |
May 25, 2021 | 66.93 | 67.32 | 65.11 | 65.24 | 1,776,323 | -1.57(-2.35%) |
May 24, 2021 | 66.40 | 67.16 | 65.12 | 66.81 | 2,688,923 | +0.85(+1.28%) |
May 21, 2021 | 67.33 | 68.51 | 65.60 | 65.97 | 3,110,531 | -0.18(-0.27%) |
May 20, 2021 | 67.20 | 67.21 | 64.48 | 66.15 | 3,108,303 | -1.20(-1.78%) |
May 19, 2021 | 66.76 | 68.31 | 65.22 | 67.35 | 3,138,673 | -1.80(-2.60%) |
May 18, 2021 | 69.72 | 70.18 | 68.02 | 69.15 | 2,387,830 | -0.31(-0.45%) |
May 17, 2021 | 67.76 | 69.60 | 67.21 | 69.46 | 2,709,238 | +1.43(+2.11%) |
May 14, 2021 | 67.15 | 68.54 | 66.30 | 68.02 | 2,977,825 | +2.16(+3.28%) |
May 13, 2021 | 67.42 | 69.70 | 64.91 | 65.86 | 3,506,264 | -2.84(-4.13%) |
May 12, 2021 | 69.64 | 74.21 | 68.07 | 68.70 | 4,297,840 | +0.07(+0.10%) |
May 11, 2021 | 68.49 | 70.36 | 66.46 | 68.63 | 2,939,254 | -2.55(-3.58%) |
May 10, 2021 | 73.50 | 74.98 | 70.73 | 71.17 | 2,366,584 | -1.25(-1.72%) |
May 07, 2021 | 69.32 | 72.65 | 68.93 | 72.42 | 2,437,476 | +1.69(+2.38%) |
May 06, 2021 | 71.74 | 71.84 | 68.66 | 70.74 | 2,805,233 | -0.75(-1.05%) |
May 05, 2021 | 68.86 | 74.05 | 67.73 | 71.48 | 5,424,108 | +3.37(+4.95%) |
May 04, 2021 | 72.10 | 72.66 | 67.35 | 68.11 | 5,396,398 | -4.06(-5.62%) |