Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.41 | 68.41 | 64.62 | 64.75 | 12,636,101 | -4.94(-7.08%) |
Jul 29, 2021 | 69.43 | 70.37 | 69.35 | 69.69 | 5,227,045 | +0.49(+0.71%) |
Jul 28, 2021 | 68.90 | 69.84 | 68.56 | 69.19 | 5,415,714 | +0.57(+0.83%) |
Jul 27, 2021 | 69.38 | 69.53 | 67.47 | 68.62 | 8,594,977 | -0.92(-1.32%) |
Jul 26, 2021 | 69.19 | 70.22 | 69.19 | 69.54 | 8,062,585 | -0.27(-0.38%) |
Jul 23, 2021 | 68.46 | 70.03 | 68.03 | 69.81 | 7,058,425 | +1.40(+2.05%) |
Jul 22, 2021 | 66.31 | 68.44 | 66.08 | 68.41 | 9,271,743 | +2.09(+3.15%) |
Jul 21, 2021 | 65.89 | 66.52 | 65.72 | 66.32 | 6,438,182 | +0.28(+0.42%) |
Jul 20, 2021 | 65.22 | 66.08 | 65.10 | 66.04 | 6,556,365 | +0.99(+1.52%) |
Jul 19, 2021 | 64.18 | 65.39 | 63.87 | 65.05 | 6,809,709 | +0.33(+0.51%) |
Jul 16, 2021 | 64.94 | 65.31 | 64.68 | 64.72 | 4,507,719 | +0.04(+0.06%) |
Jul 15, 2021 | 64.61 | 65.15 | 64.21 | 64.68 | 4,822,553 | +0.10(+0.16%) |
Jul 14, 2021 | 66.14 | 66.74 | 64.51 | 64.58 | 6,830,552 | -0.67(-1.03%) |
Jul 13, 2021 | 65.33 | 65.94 | 65.03 | 65.25 | 4,730,657 | -0.22(-0.33%) |
Jul 12, 2021 | 66.28 | 66.69 | 65.35 | 65.47 | 5,929,533 | -0.47(-0.71%) |
Jul 09, 2021 | 65.34 | 66.40 | 65.11 | 65.94 | 5,544,850 | +0.77(+1.18%) |
Jul 08, 2021 | 65.18 | 65.78 | 64.91 | 65.17 | 5,880,036 | -1.35(-2.03%) |
Jul 07, 2021 | 65.64 | 66.94 | 65.49 | 66.52 | 6,341,114 | +1.00(+1.52%) |
Jul 06, 2021 | 66.59 | 66.59 | 65.40 | 65.52 | 6,437,272 | -1.01(-1.51%) |
Jul 02, 2021 | 66.44 | 66.74 | 65.84 | 66.53 | 5,172,580 | +0.27(+0.40%) |
Jul 01, 2021 | 66.65 | 67.18 | 65.53 | 66.26 | 8,972,844 | -0.39(-0.58%) |
Jun 30, 2021 | 66.67 | 67.07 | 66.16 | 66.65 | 7,688,489 | -0.27(-0.40%) |
Jun 29, 2021 | 65.50 | 67.06 | 65.36 | 66.92 | 6,860,121 | +1.59(+2.43%) |
Jun 28, 2021 | 64.80 | 65.48 | 64.14 | 65.33 | 5,702,767 | +0.87(+1.36%) |
Jun 25, 2021 | 63.36 | 64.73 | 63.36 | 64.46 | 9,480,156 | +1.26(+2.00%) |
Jun 24, 2021 | 62.09 | 63.36 | 61.84 | 63.19 | 5,817,535 | +1.21(+1.94%) |
Jun 23, 2021 | 61.72 | 62.59 | 61.60 | 61.99 | 4,700,436 | +0.39(+0.63%) |
Jun 22, 2021 | 61.02 | 61.82 | 60.19 | 61.60 | 5,594,948 | +0.47(+0.76%) |
Jun 21, 2021 | 60.17 | 61.67 | 60.14 | 61.13 | 6,830,090 | +1.08(+1.80%) |
Jun 18, 2021 | 61.44 | 61.63 | 59.94 | 60.05 | 12,049,837 | -1.97(-3.17%) |
Jun 17, 2021 | 62.34 | 62.94 | 61.94 | 62.02 | 6,740,309 | -0.72(-1.15%) |
Jun 16, 2021 | 62.12 | 62.98 | 61.99 | 62.74 | 5,926,658 | +0.12(+0.20%) |
Jun 15, 2021 | 62.65 | 62.98 | 62.15 | 62.61 | 5,278,647 | +0.07(+0.11%) |
Jun 14, 2021 | 63.84 | 63.85 | 61.86 | 62.55 | 7,315,275 | -1.18(-1.85%) |
Jun 11, 2021 | 63.51 | 64.00 | 63.44 | 63.73 | 6,161,971 | +0.36(+0.57%) |
Jun 10, 2021 | 62.96 | 63.58 | 62.43 | 63.36 | 6,098,291 | +0.75(+1.20%) |
Jun 09, 2021 | 62.86 | 62.98 | 62.08 | 62.61 | 6,451,437 | +0.15(+0.24%) |
Jun 08, 2021 | 62.20 | 62.60 | 61.95 | 62.46 | 6,017,288 | +0.33(+0.53%) |
Jun 07, 2021 | 62.00 | 62.39 | 61.50 | 62.13 | 6,450,750 | +0.21(+0.34%) |
Jun 04, 2021 | 61.11 | 62.55 | 60.89 | 61.92 | 9,457,650 | +1.10(+1.81%) |
Jun 03, 2021 | 59.78 | 61.01 | 59.42 | 60.82 | 7,604,852 | +0.63(+1.04%) |
Jun 02, 2021 | 58.28 | 60.35 | 57.93 | 60.19 | 11,161,255 | +1.94(+3.32%) |
Jun 01, 2021 | 58.40 | 58.94 | 57.65 | 58.26 | 5,941,928 | +0.47(+0.80%) |
May 28, 2021 | 56.92 | 58.31 | 56.63 | 57.79 | 11,469,292 | +1.47(+2.61%) |
May 27, 2021 | 57.92 | 58.79 | 56.14 | 56.32 | 20,782,312 | -1.83(-3.14%) |
May 26, 2021 | 57.91 | 58.81 | 57.91 | 58.15 | 7,090,678 | +0.13(+0.23%) |
May 25, 2021 | 57.96 | 58.53 | 57.60 | 58.02 | 6,413,614 | +0.31(+0.54%) |
May 24, 2021 | 57.96 | 58.63 | 57.66 | 57.70 | 6,059,485 | -0.05(-0.08%) |
May 21, 2021 | 56.60 | 58.09 | 56.52 | 57.75 | 11,825,894 | +1.47(+2.61%) |
May 20, 2021 | 56.89 | 57.04 | 56.16 | 56.28 | 8,563,007 | -0.30(-0.54%) |
May 19, 2021 | 57.16 | 57.16 | 55.90 | 56.59 | 8,506,049 | -1.42(-2.45%) |
May 18, 2021 | 58.39 | 59.33 | 57.44 | 58.01 | 6,456,614 | -0.38(-0.65%) |
May 17, 2021 | 57.55 | 58.48 | 57.30 | 58.38 | 7,282,529 | +0.79(+1.36%) |
May 14, 2021 | 56.25 | 57.77 | 56.12 | 57.60 | 6,936,931 | +2.01(+3.61%) |
May 13, 2021 | 55.45 | 56.19 | 54.95 | 55.59 | 6,751,042 | +0.44(+0.79%) |
May 12, 2021 | 56.49 | 57.19 | 55.12 | 55.16 | 9,258,499 | -2.03(-3.56%) |
May 11, 2021 | 56.85 | 57.72 | 55.98 | 57.19 | 11,986,162 | -0.96(-1.64%) |
May 10, 2021 | 56.37 | 58.96 | 56.08 | 58.15 | 12,286,181 | +1.57(+2.78%) |
May 07, 2021 | 55.93 | 56.79 | 55.27 | 56.58 | 10,933,341 | +0.91(+1.63%) |
May 06, 2021 | 55.03 | 55.73 | 54.66 | 55.67 | 8,012,062 | +0.55(+1.00%) |
May 05, 2021 | 54.32 | 55.72 | 54.31 | 55.12 | 7,398,891 | +0.52(+0.95%) |
May 04, 2021 | 54.43 | 55.21 | 53.78 | 54.60 | 10,287,412 | -0.44(-0.79%) |