Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.82 | 66.60 | 65.30 | 65.51 | 2,128,801 | -0.37(-0.56%) |
Jul 29, 2021 | 66.15 | 66.79 | 65.84 | 65.88 | 1,324,837 | +0.37(+0.56%) |
Jul 28, 2021 | 66.18 | 66.36 | 64.87 | 65.51 | 1,116,441 | -0.58(-0.88%) |
Jul 27, 2021 | 65.33 | 66.17 | 64.78 | 66.09 | 1,229,665 | +0.18(+0.27%) |
Jul 26, 2021 | 65.13 | 66.09 | 65.10 | 65.91 | 2,791,154 | +0.87(+1.34%) |
Jul 23, 2021 | 65.02 | 65.35 | 64.07 | 65.04 | 1,842,860 | +0.27(+0.42%) |
Jul 22, 2021 | 66.68 | 66.71 | 64.11 | 64.77 | 3,016,474 | -1.53(-2.31%) |
Jul 21, 2021 | 65.95 | 67.67 | 65.86 | 66.30 | 3,969,866 | +0.57(+0.86%) |
Jul 20, 2021 | 69.77 | 69.77 | 65.15 | 65.73 | 5,397,485 | -2.96(-4.31%) |
Jul 19, 2021 | 68.54 | 69.23 | 68.02 | 68.69 | 3,395,384 | -0.98(-1.41%) |
Jul 16, 2021 | 70.95 | 71.06 | 69.59 | 69.68 | 1,505,638 | -0.97(-1.38%) |
Jul 15, 2021 | 70.21 | 71.33 | 70.16 | 70.65 | 1,528,637 | -0.27(-0.38%) |
Jul 14, 2021 | 70.43 | 71.34 | 70.29 | 70.92 | 1,642,351 | +0.85(+1.21%) |
Jul 13, 2021 | 71.58 | 71.76 | 70.00 | 70.07 | 1,180,050 | -1.57(-2.19%) |
Jul 12, 2021 | 71.29 | 71.88 | 70.73 | 71.64 | 1,452,830 | -0.38(-0.52%) |
Jul 09, 2021 | 71.34 | 72.05 | 71.08 | 72.01 | 1,690,552 | +1.57(+2.22%) |
Jul 08, 2021 | 70.37 | 70.93 | 69.80 | 70.45 | 1,479,024 | -0.93(-1.30%) |
Jul 07, 2021 | 70.42 | 71.66 | 70.38 | 71.38 | 1,115,822 | +0.41(+0.58%) |
Jul 06, 2021 | 72.43 | 72.72 | 70.42 | 70.96 | 1,596,505 | -1.81(-2.48%) |
Jul 02, 2021 | 73.04 | 73.42 | 72.48 | 72.77 | 968,001 | -0.10(-0.14%) |
Jul 01, 2021 | 72.54 | 73.27 | 72.28 | 72.87 | 991,354 | +0.91(+1.26%) |
Jun 30, 2021 | 70.76 | 72.10 | 70.69 | 71.96 | 1,113,049 | +0.96(+1.36%) |
Jun 29, 2021 | 70.98 | 71.60 | 70.61 | 71.00 | 1,064,175 | +0.34(+0.48%) |
Jun 28, 2021 | 72.11 | 72.25 | 70.46 | 70.66 | 1,538,382 | -1.53(-2.12%) |
Jun 25, 2021 | 71.59 | 72.26 | 71.43 | 72.19 | 1,370,918 | +0.58(+0.80%) |
Jun 24, 2021 | 71.39 | 71.74 | 71.00 | 71.61 | 1,134,572 | +0.49(+0.70%) |
Jun 23, 2021 | 71.27 | 71.55 | 70.89 | 71.11 | 1,125,591 | -0.06(-0.09%) |
Jun 22, 2021 | 71.94 | 71.95 | 70.81 | 71.18 | 1,362,136 | -0.62(-0.86%) |
Jun 21, 2021 | 70.32 | 71.92 | 70.32 | 71.80 | 1,562,121 | +1.96(+2.81%) |
Jun 18, 2021 | 71.52 | 71.98 | 69.74 | 69.84 | 2,942,894 | -2.87(-3.95%) |
Jun 17, 2021 | 74.38 | 74.60 | 72.09 | 72.71 | 1,311,602 | -1.65(-2.21%) |
Jun 16, 2021 | 74.90 | 75.19 | 74.05 | 74.35 | 1,163,581 | -0.48(-0.64%) |
Jun 15, 2021 | 74.44 | 75.30 | 74.44 | 74.83 | 1,389,369 | +0.55(+0.74%) |
Jun 14, 2021 | 75.31 | 75.68 | 73.62 | 74.28 | 1,449,505 | -1.12(-1.48%) |
Jun 11, 2021 | 74.97 | 75.41 | 74.82 | 75.40 | 1,442,193 | +0.77(+1.04%) |
Jun 10, 2021 | 75.01 | 75.60 | 74.56 | 74.62 | 1,200,993 | +0.11(+0.14%) |
Jun 09, 2021 | 74.59 | 75.09 | 74.42 | 74.52 | 1,677,374 | -0.13(-0.18%) |
Jun 08, 2021 | 73.69 | 74.85 | 73.17 | 74.65 | 1,309,795 | +0.80(+1.09%) |
Jun 07, 2021 | 74.34 | 74.40 | 73.62 | 73.85 | 2,105,517 | -0.02(-0.02%) |
Jun 04, 2021 | 73.46 | 73.99 | 73.03 | 73.86 | 1,451,467 | +0.60(+0.82%) |
Jun 03, 2021 | 73.30 | 73.52 | 72.76 | 73.27 | 2,807,949 | -0.46(-0.63%) |
Jun 02, 2021 | 74.07 | 74.50 | 73.30 | 73.73 | 1,943,848 | -0.33(-0.45%) |
Jun 01, 2021 | 74.33 | 74.66 | 73.36 | 74.06 | 2,554,511 | +0.70(+0.95%) |
May 28, 2021 | 73.75 | 74.02 | 72.76 | 73.36 | 2,848,233 | -0.34(-0.46%) |
May 27, 2021 | 73.68 | 74.04 | 73.19 | 73.70 | 3,749,089 | +0.67(+0.92%) |
May 26, 2021 | 73.27 | 73.69 | 72.78 | 73.03 | 2,176,230 | -0.11(-0.15%) |
May 25, 2021 | 74.52 | 74.84 | 72.94 | 73.14 | 2,394,313 | -1.08(-1.45%) |
May 24, 2021 | 74.36 | 74.61 | 73.71 | 74.22 | 1,832,852 | +0.28(+0.37%) |
May 21, 2021 | 73.77 | 74.61 | 73.30 | 73.94 | 1,721,764 | +0.24(+0.33%) |
May 20, 2021 | 73.53 | 74.06 | 73.20 | 73.70 | 1,887,204 | +0.41(+0.56%) |
May 19, 2021 | 73.24 | 73.49 | 72.03 | 73.29 | 2,419,327 | -0.60(-0.81%) |
May 18, 2021 | 74.41 | 74.65 | 73.85 | 73.89 | 2,040,617 | -0.25(-0.34%) |
May 17, 2021 | 74.84 | 75.18 | 74.01 | 74.14 | 1,523,077 | -0.47(-0.63%) |
May 14, 2021 | 74.75 | 74.93 | 73.94 | 74.61 | 2,426,756 | +0.19(+0.25%) |
May 13, 2021 | 73.28 | 74.89 | 73.19 | 74.43 | 2,736,596 | +1.15(+1.57%) |
May 12, 2021 | 74.76 | 75.14 | 72.94 | 73.28 | 1,501,596 | -1.43(-1.91%) |
May 11, 2021 | 75.12 | 76.00 | 74.24 | 74.70 | 1,888,241 | -0.95(-1.25%) |
May 10, 2021 | 75.92 | 77.06 | 75.59 | 75.65 | 1,576,210 | -0.14(-0.19%) |
May 07, 2021 | 74.91 | 76.17 | 74.58 | 75.79 | 1,786,312 | +0.59(+0.78%) |
May 06, 2021 | 74.66 | 75.48 | 74.15 | 75.20 | 1,705,272 | +1.01(+1.36%) |
May 05, 2021 | 74.44 | 74.78 | 73.51 | 74.19 | 2,159,802 | -0.34(-0.45%) |
May 04, 2021 | 74.55 | 75.14 | 74.06 | 74.53 | 1,525,038 | +0.02(+0.02%) |