Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.02 | 71.88 | 69.52 | 71.75 | 5,573,967 | +3.57(+5.24%) |
Jul 29, 2021 | 68.25 | 68.67 | 67.68 | 68.18 | 4,229,376 | +0.20(+0.29%) |
Jul 28, 2021 | 68.09 | 68.39 | 67.54 | 67.98 | 3,076,355 | +0.07(+0.10%) |
Jul 27, 2021 | 67.66 | 68.16 | 67.10 | 67.91 | 4,825,700 | -0.20(-0.29%) |
Jul 26, 2021 | 68.50 | 68.69 | 67.58 | 68.11 | 2,250,124 | -0.34(-0.49%) |
Jul 23, 2021 | 68.72 | 68.81 | 68.07 | 68.45 | 2,656,573 | +0.15(+0.22%) |
Jul 22, 2021 | 68.88 | 68.88 | 67.88 | 68.30 | 2,715,217 | -0.39(-0.58%) |
Jul 21, 2021 | 69.01 | 69.46 | 68.66 | 68.69 | 2,334,395 | -0.24(-0.34%) |
Jul 20, 2021 | 67.83 | 69.16 | 67.70 | 68.93 | 2,169,452 | +1.41(+2.09%) |
Jul 19, 2021 | 67.94 | 68.28 | 66.63 | 67.52 | 3,334,053 | -1.52(-2.20%) |
Jul 16, 2021 | 69.71 | 69.97 | 68.97 | 69.04 | 1,774,729 | -0.48(-0.70%) |
Jul 15, 2021 | 69.54 | 69.98 | 69.33 | 69.52 | 2,304,268 | -0.37(-0.52%) |
Jul 14, 2021 | 70.10 | 70.12 | 69.01 | 69.89 | 1,582,143 | +0.19(+0.27%) |
Jul 13, 2021 | 70.18 | 70.68 | 69.51 | 69.70 | 3,663,142 | +0.13(+0.18%) |
Jul 12, 2021 | 69.98 | 70.17 | 69.20 | 69.57 | 2,422,646 | -0.23(-0.33%) |
Jul 09, 2021 | 69.53 | 70.23 | 69.22 | 69.80 | 1,686,615 | +1.10(+1.60%) |
Jul 08, 2021 | 68.95 | 69.31 | 68.39 | 68.70 | 3,208,335 | -1.12(-1.60%) |
Jul 07, 2021 | 68.72 | 70.09 | 68.53 | 69.82 | 4,808,375 | +0.95(+1.38%) |
Jul 06, 2021 | 69.82 | 69.82 | 68.21 | 68.87 | 4,078,603 | -0.97(-1.39%) |
Jul 02, 2021 | 69.90 | 70.04 | 69.56 | 69.84 | 2,506,811 | +0.13(+0.18%) |
Jul 01, 2021 | 69.02 | 69.93 | 69.02 | 69.71 | 3,122,570 | +0.84(+1.22%) |
Jun 30, 2021 | 69.07 | 69.61 | 68.69 | 68.87 | 4,167,574 | -0.42(-0.61%) |
Jun 29, 2021 | 69.44 | 69.73 | 68.76 | 69.30 | 3,052,075 | -0.04(-0.06%) |
Jun 28, 2021 | 69.29 | 69.71 | 68.10 | 69.33 | 4,294,281 | +0.28(+0.40%) |
Jun 25, 2021 | 69.03 | 69.50 | 68.61 | 69.06 | 5,047,361 | +0.44(+0.65%) |
Jun 24, 2021 | 68.39 | 68.69 | 67.95 | 68.61 | 3,001,480 | +0.40(+0.59%) |
Jun 23, 2021 | 68.76 | 69.01 | 68.14 | 68.21 | 2,709,135 | -0.51(-0.75%) |
Jun 22, 2021 | 68.61 | 68.92 | 67.97 | 68.72 | 3,296,601 | +0.07(+0.10%) |
Jun 21, 2021 | 68.19 | 68.90 | 68.06 | 68.65 | 3,452,950 | +0.56(+0.83%) |
Jun 18, 2021 | 67.71 | 68.66 | 67.63 | 68.09 | 6,406,411 | -0.54(-0.79%) |
Jun 17, 2021 | 69.17 | 69.44 | 67.92 | 68.63 | 4,685,088 | -0.67(-0.97%) |
Jun 16, 2021 | 70.60 | 70.60 | 69.25 | 69.30 | 3,936,638 | -1.32(-1.87%) |
Jun 15, 2021 | 70.23 | 70.81 | 69.91 | 70.63 | 3,480,987 | +0.40(+0.58%) |
Jun 14, 2021 | 70.55 | 70.55 | 69.42 | 70.22 | 3,121,441 | -0.33(-0.46%) |
Jun 11, 2021 | 70.05 | 70.60 | 69.45 | 70.55 | 2,927,827 | +0.96(+1.38%) |
Jun 10, 2021 | 70.34 | 70.57 | 69.33 | 69.59 | 2,968,724 | -0.59(-0.84%) |
Jun 09, 2021 | 71.01 | 71.04 | 70.13 | 70.18 | 2,330,895 | -0.95(-1.33%) |
Jun 08, 2021 | 71.80 | 71.82 | 70.93 | 71.13 | 2,227,461 | -0.70(-0.98%) |
Jun 07, 2021 | 72.62 | 72.78 | 71.20 | 71.83 | 2,562,666 | -0.71(-0.98%) |
Jun 04, 2021 | 72.85 | 73.06 | 72.19 | 72.54 | 1,573,443 | -0.09(-0.12%) |
Jun 03, 2021 | 72.12 | 72.97 | 71.63 | 72.63 | 2,217,084 | +0.11(+0.15%) |
Jun 02, 2021 | 71.26 | 72.64 | 71.07 | 72.52 | 2,729,863 | +1.23(+1.73%) |
Jun 01, 2021 | 72.16 | 72.56 | 70.78 | 71.29 | 2,722,881 | -0.33(-0.46%) |
May 28, 2021 | 71.35 | 71.91 | 71.23 | 71.62 | 1,671,112 | +0.25(+0.35%) |
May 27, 2021 | 71.53 | 71.85 | 71.08 | 71.37 | 6,005,854 | +0.39(+0.54%) |
May 26, 2021 | 70.75 | 71.20 | 70.48 | 70.98 | 1,683,032 | +0.32(+0.45%) |
May 25, 2021 | 70.91 | 71.36 | 70.60 | 70.67 | 1,736,242 | -0.33(-0.46%) |
May 24, 2021 | 71.03 | 71.50 | 70.37 | 70.99 | 1,889,347 | +0.38(+0.54%) |
May 21, 2021 | 70.06 | 70.80 | 69.94 | 70.61 | 2,703,252 | +1.06(+1.52%) |
May 20, 2021 | 69.16 | 70.08 | 69.10 | 69.55 | 2,154,104 | +1.36(+2.00%) |
May 19, 2021 | 67.22 | 68.25 | 66.54 | 68.19 | 3,227,750 | -0.12(-0.17%) |
May 18, 2021 | 69.67 | 70.07 | 68.29 | 68.31 | 1,877,818 | -1.32(-1.90%) |
May 17, 2021 | 69.37 | 69.93 | 68.95 | 69.63 | 1,846,205 | -0.03(-0.04%) |
May 14, 2021 | 68.89 | 69.85 | 68.77 | 69.66 | 1,705,777 | +1.12(+1.64%) |
May 13, 2021 | 67.63 | 68.95 | 67.30 | 68.54 | 1,522,601 | +1.08(+1.59%) |
May 12, 2021 | 69.06 | 69.56 | 67.37 | 67.46 | 2,469,078 | -1.75(-2.52%) |
May 11, 2021 | 70.58 | 70.59 | 69.03 | 69.21 | 5,828,679 | -1.46(-2.07%) |
May 10, 2021 | 72.29 | 72.93 | 70.64 | 70.67 | 3,550,974 | -1.17(-1.63%) |
May 07, 2021 | 71.56 | 72.36 | 71.16 | 71.84 | 1,417,417 | +0.37(+0.51%) |
May 06, 2021 | 71.14 | 71.59 | 70.72 | 71.48 | 1,128,824 | +0.75(+1.06%) |
May 05, 2021 | 70.94 | 71.14 | 70.17 | 70.73 | 1,324,839 | -0.15(-0.21%) |
May 04, 2021 | 70.18 | 71.00 | 69.98 | 70.88 | 1,488,261 | +0.58(+0.83%) |