Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.70 | 61.80 | 60.50 | 61.20 | 5,876,678 | -0.77(-1.24%) |
Jul 29, 2021 | 63.87 | 63.90 | 61.05 | 61.97 | 8,665,640 | +0.24(+0.39%) |
Jul 28, 2021 | 59.35 | 62.50 | 56.60 | 61.73 | 26,054,170 | +2.83(+4.81%) |
Jul 27, 2021 | 57.45 | 59.62 | 55.77 | 58.90 | 19,350,144 | -1.28(-2.13%) |
Jul 26, 2021 | 62.31 | 63.40 | 58.59 | 60.18 | 18,457,680 | -6.71(-10.03%) |
Jul 23, 2021 | 67.94 | 69.51 | 66.21 | 66.89 | 5,678,516 | -2.75(-3.95%) |
Jul 22, 2021 | 70.10 | 70.17 | 69.11 | 69.64 | 1,759,428 | -0.25(-0.36%) |
Jul 21, 2021 | 69.06 | 69.93 | 69.01 | 69.89 | 2,493,283 | +0.04(+0.06%) |
Jul 20, 2021 | 69.60 | 70.19 | 69.09 | 69.85 | 2,671,916 | -0.12(-0.17%) |
Jul 19, 2021 | 70.25 | 70.37 | 69.50 | 69.97 | 3,485,122 | -1.50(-2.10%) |
Jul 16, 2021 | 72.85 | 72.85 | 71.32 | 71.47 | 2,487,685 | -1.16(-1.60%) |
Jul 15, 2021 | 72.55 | 73.29 | 72.15 | 72.63 | 3,176,442 | +0.80(+1.11%) |
Jul 14, 2021 | 72.50 | 72.81 | 71.72 | 71.83 | 4,100,011 | +0.87(+1.23%) |
Jul 13, 2021 | 70.97 | 71.88 | 70.00 | 70.96 | 5,503,282 | +2.57(+3.76%) |
Jul 12, 2021 | 68.93 | 69.65 | 68.12 | 68.39 | 3,149,212 | -2.38(-3.36%) |
Jul 09, 2021 | 69.58 | 71.15 | 69.03 | 70.77 | 2,889,153 | +3.06(+4.52%) |
Jul 08, 2021 | 67.47 | 71.76 | 67.30 | 67.71 | 4,282,732 | -2.21(-3.16%) |
Jul 07, 2021 | 70.35 | 70.56 | 69.56 | 69.92 | 5,021,452 | -1.71(-2.39%) |
Jul 06, 2021 | 72.28 | 72.28 | 71.35 | 71.63 | 4,442,173 | -2.56(-3.45%) |
Jul 02, 2021 | 74.14 | 74.70 | 73.90 | 74.19 | 1,847,212 | -0.57(-0.76%) |
Jul 01, 2021 | 75.30 | 75.40 | 74.24 | 74.76 | 2,027,977 | -0.54(-0.72%) |
Jun 30, 2021 | 75.34 | 75.60 | 75.03 | 75.30 | 1,997,071 | -1.30(-1.70%) |
Jun 29, 2021 | 76.12 | 76.75 | 75.68 | 76.60 | 1,567,325 | -0.50(-0.65%) |
Jun 28, 2021 | 76.67 | 77.22 | 76.44 | 77.10 | 1,242,935 | -0.68(-0.87%) |
Jun 25, 2021 | 76.86 | 77.87 | 76.70 | 77.78 | 2,398,285 | +2.28(+3.02%) |
Jun 24, 2021 | 74.96 | 75.80 | 74.81 | 75.50 | 2,212,603 | +0.58(+0.77%) |
Jun 23, 2021 | 74.97 | 75.82 | 74.82 | 74.92 | 1,937,039 | +0.76(+1.02%) |
Jun 22, 2021 | 74.21 | 74.44 | 73.82 | 74.16 | 2,877,482 | -1.83(-2.41%) |
Jun 21, 2021 | 76.15 | 76.15 | 75.11 | 75.99 | 1,838,787 | -1.39(-1.80%) |
Jun 18, 2021 | 77.30 | 77.42 | 76.90 | 77.38 | 1,264,374 | -0.92(-1.17%) |
Jun 17, 2021 | 76.93 | 78.49 | 76.79 | 78.30 | 1,884,397 | +1.72(+2.25%) |
Jun 16, 2021 | 77.12 | 77.72 | 76.06 | 76.58 | 1,849,033 | -0.09(-0.12%) |
Jun 15, 2021 | 77.25 | 77.37 | 76.55 | 76.67 | 1,821,453 | -0.49(-0.64%) |
Jun 14, 2021 | 77.18 | 77.47 | 76.88 | 77.16 | 1,477,176 | -0.04(-0.05%) |
Jun 11, 2021 | 77.00 | 77.34 | 76.64 | 77.20 | 2,809,267 | -1.20(-1.53%) |
Jun 10, 2021 | 77.16 | 78.68 | 77.16 | 78.40 | 4,021,418 | +1.07(+1.38%) |
Jun 09, 2021 | 78.00 | 78.38 | 77.10 | 77.33 | 1,444,554 | -0.26(-0.34%) |
Jun 08, 2021 | 77.94 | 78.00 | 76.91 | 77.59 | 1,394,736 | -0.41(-0.53%) |
Jun 07, 2021 | 77.40 | 78.00 | 77.12 | 78.00 | 1,610,308 | -1.55(-1.95%) |
Jun 04, 2021 | 79.05 | 79.83 | 78.85 | 79.55 | 1,123,257 | +1.20(+1.53%) |
Jun 03, 2021 | 78.92 | 79.43 | 78.05 | 78.35 | 2,123,111 | -2.84(-3.50%) |
Jun 02, 2021 | 80.60 | 81.32 | 80.52 | 81.19 | 1,219,917 | -0.02(-0.02%) |
Jun 01, 2021 | 80.81 | 81.35 | 80.60 | 81.21 | 2,345,010 | +2.83(+3.61%) |
May 28, 2021 | 77.70 | 78.55 | 77.53 | 78.38 | 1,333,571 | -0.04(-0.05%) |
May 27, 2021 | 78.55 | 78.60 | 77.81 | 78.42 | 1,168,753 | -0.31(-0.39%) |
May 26, 2021 | 79.69 | 79.78 | 78.01 | 78.73 | 2,521,327 | +0.48(+0.61%) |
May 25, 2021 | 78.50 | 78.88 | 78.03 | 78.25 | 2,316,395 | +2.51(+3.31%) |
May 24, 2021 | 76.37 | 77.74 | 75.08 | 75.74 | 1,787,700 | +1.14(+1.53%) |
May 21, 2021 | 75.75 | 75.90 | 74.41 | 74.60 | 3,301,474 | -2.60(-3.37%) |
May 20, 2021 | 79.11 | 79.23 | 76.81 | 77.20 | 4,626,593 | -1.54(-1.96%) |
May 19, 2021 | 78.05 | 78.95 | 78.00 | 78.74 | 2,873,037 | -0.31(-0.39%) |
May 18, 2021 | 78.45 | 79.55 | 78.00 | 79.05 | 1,869,353 | +0.97(+1.24%) |
May 17, 2021 | 77.59 | 78.37 | 77.06 | 78.08 | 1,980,950 | +1.51(+1.97%) |
May 14, 2021 | 75.25 | 76.82 | 74.89 | 76.57 | 2,847,353 | +2.69(+3.64%) |
May 13, 2021 | 76.11 | 76.12 | 73.66 | 73.88 | 2,630,055 | -1.95(-2.57%) |
May 12, 2021 | 76.55 | 76.77 | 75.40 | 75.83 | 2,945,633 | -0.67(-0.88%) |
May 11, 2021 | 73.86 | 76.79 | 73.23 | 76.50 | 1,961,922 | +1.60(+2.14%) |
May 10, 2021 | 76.45 | 76.52 | 74.80 | 74.90 | 3,196,329 | -3.28(-4.20%) |
May 07, 2021 | 77.80 | 79.38 | 77.80 | 78.18 | 1,472,493 | -0.18(-0.23%) |
May 06, 2021 | 78.35 | 78.85 | 77.75 | 78.36 | 1,513,652 | -0.34(-0.43%) |
May 05, 2021 | 78.70 | 79.18 | 78.41 | 78.70 | 1,176,919 | +0.00(+0.00%) |
May 04, 2021 | 79.58 | 79.70 | 78.03 | 78.70 | 1,784,243 | -1.43(-1.78%) |