Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.80 | 62.02 | 60.46 | 60.69 | 3,879,202 | -1.74(-2.79%) |
Jul 29, 2021 | 63.29 | 63.67 | 62.29 | 62.43 | 4,829,347 | -3.70(-5.60%) |
Jul 28, 2021 | 66.00 | 66.42 | 65.92 | 66.13 | 1,396,291 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.61 | 66.02 | 66.21 | 1,248,819 | -0.29(-0.43%) |
Jul 26, 2021 | 65.41 | 66.52 | 65.36 | 66.50 | 1,400,559 | +0.82(+1.25%) |
Jul 23, 2021 | 66.16 | 66.21 | 65.63 | 65.68 | 932,472 | -0.03(-0.04%) |
Jul 22, 2021 | 66.79 | 66.84 | 65.54 | 65.71 | 1,376,466 | -0.20(-0.31%) |
Jul 21, 2021 | 65.40 | 66.40 | 65.37 | 65.91 | 2,249,862 | +1.42(+2.20%) |
Jul 20, 2021 | 63.66 | 64.74 | 63.47 | 64.49 | 1,799,211 | +0.65(+1.01%) |
Jul 19, 2021 | 64.19 | 64.29 | 63.02 | 63.85 | 2,813,845 | -2.11(-3.20%) |
Jul 16, 2021 | 66.56 | 66.61 | 65.79 | 65.96 | 1,462,333 | -0.32(-0.48%) |
Jul 15, 2021 | 66.47 | 66.61 | 65.95 | 66.28 | 1,523,106 | -0.68(-1.02%) |
Jul 14, 2021 | 66.91 | 67.13 | 66.70 | 66.96 | 1,177,937 | +0.03(+0.04%) |
Jul 13, 2021 | 66.65 | 67.45 | 66.57 | 66.93 | 3,115,974 | -0.14(-0.22%) |
Jul 12, 2021 | 66.76 | 67.13 | 66.52 | 67.08 | 1,149,122 | -0.26(-0.39%) |
Jul 09, 2021 | 66.89 | 67.39 | 66.84 | 67.34 | 1,070,385 | +0.26(+0.39%) |
Jul 08, 2021 | 67.05 | 67.14 | 66.41 | 67.08 | 1,583,398 | -1.13(-1.65%) |
Jul 07, 2021 | 67.63 | 68.28 | 67.57 | 68.20 | 1,232,473 | +0.42(+0.63%) |
Jul 06, 2021 | 68.42 | 68.44 | 67.47 | 67.78 | 1,319,119 | -1.10(-1.59%) |
Jul 02, 2021 | 68.80 | 68.97 | 68.56 | 68.88 | 884,567 | -0.60(-0.86%) |
Jul 01, 2021 | 69.36 | 69.76 | 69.24 | 69.48 | 765,825 | +0.09(+0.13%) |
Jun 30, 2021 | 70.10 | 70.33 | 69.13 | 69.39 | 1,600,459 | -0.75(-1.07%) |
Jun 29, 2021 | 70.81 | 70.96 | 70.10 | 70.14 | 1,298,848 | -1.19(-1.68%) |
Jun 28, 2021 | 72.06 | 72.09 | 71.14 | 71.34 | 1,287,361 | -1.37(-1.88%) |
Jun 25, 2021 | 72.44 | 72.74 | 72.38 | 72.70 | 694,466 | +0.00(+0.00%) |
Jun 24, 2021 | 72.76 | 72.98 | 72.56 | 72.70 | 475,100 | +0.37(+0.51%) |
Jun 23, 2021 | 73.33 | 73.39 | 72.30 | 72.34 | 817,803 | -0.85(-1.16%) |
Jun 22, 2021 | 73.22 | 73.42 | 72.94 | 73.19 | 765,940 | -0.16(-0.22%) |
Jun 21, 2021 | 72.74 | 73.55 | 72.66 | 73.35 | 928,820 | +1.09(+1.51%) |
Jun 18, 2021 | 72.80 | 72.98 | 72.24 | 72.26 | 1,444,357 | -1.97(-2.65%) |
Jun 17, 2021 | 74.38 | 74.84 | 74.20 | 74.23 | 1,083,563 | -1.51(-2.00%) |
Jun 16, 2021 | 76.52 | 76.67 | 75.38 | 75.74 | 1,059,698 | -0.72(-0.95%) |
Jun 15, 2021 | 76.44 | 76.77 | 76.06 | 76.46 | 1,948,754 | +0.35(+0.46%) |
Jun 14, 2021 | 75.61 | 76.12 | 75.34 | 76.11 | 1,217,919 | +0.80(+1.06%) |
Jun 11, 2021 | 75.32 | 75.44 | 74.89 | 75.32 | 610,510 | -0.22(-0.29%) |
Jun 10, 2021 | 75.80 | 75.95 | 75.52 | 75.54 | 712,514 | -0.14(-0.19%) |
Jun 09, 2021 | 76.08 | 76.17 | 75.68 | 75.68 | 601,876 | -0.27(-0.36%) |
Jun 08, 2021 | 76.07 | 76.25 | 75.82 | 75.95 | 1,022,446 | +0.61(+0.81%) |
Jun 07, 2021 | 74.82 | 75.40 | 74.66 | 75.34 | 1,219,278 | +1.35(+1.82%) |
Jun 04, 2021 | 73.61 | 74.03 | 73.38 | 73.99 | 922,894 | +0.43(+0.59%) |
Jun 03, 2021 | 73.72 | 73.76 | 73.17 | 73.56 | 935,075 | -1.15(-1.53%) |
Jun 02, 2021 | 74.42 | 74.77 | 74.24 | 74.71 | 1,140,148 | +1.03(+1.40%) |
Jun 01, 2021 | 73.33 | 73.90 | 73.25 | 73.68 | 1,586,643 | +0.66(+0.91%) |
May 28, 2021 | 73.05 | 73.30 | 72.92 | 73.01 | 1,306,270 | -0.09(-0.12%) |
May 27, 2021 | 73.34 | 73.54 | 72.81 | 73.10 | 923,910 | +0.00(+0.00%) |
May 26, 2021 | 72.99 | 73.44 | 72.92 | 73.10 | 742,878 | +0.19(+0.26%) |
May 25, 2021 | 73.33 | 73.38 | 72.83 | 72.91 | 842,272 | -0.30(-0.41%) |
May 24, 2021 | 73.17 | 73.41 | 73.06 | 73.20 | 639,145 | +0.20(+0.28%) |
May 21, 2021 | 73.23 | 73.38 | 72.71 | 73.00 | 819,051 | +0.39(+0.54%) |
May 20, 2021 | 72.07 | 72.87 | 71.81 | 72.61 | 816,308 | +0.84(+1.17%) |
May 19, 2021 | 71.66 | 71.92 | 70.95 | 71.77 | 1,241,152 | -0.26(-0.36%) |
May 18, 2021 | 72.43 | 72.50 | 71.97 | 72.03 | 650,477 | -0.57(-0.78%) |
May 17, 2021 | 72.61 | 72.91 | 72.30 | 72.60 | 756,115 | -0.31(-0.42%) |
May 14, 2021 | 72.64 | 73.06 | 72.60 | 72.91 | 1,070,365 | +0.67(+0.93%) |
May 13, 2021 | 71.70 | 72.53 | 71.56 | 72.23 | 1,080,024 | +0.96(+1.35%) |
May 12, 2021 | 71.28 | 72.14 | 71.02 | 71.27 | 1,043,360 | -0.38(-0.52%) |
May 11, 2021 | 71.31 | 71.64 | 70.90 | 71.64 | 1,483,386 | -0.51(-0.71%) |
May 10, 2021 | 72.12 | 73.01 | 72.11 | 72.15 | 1,445,893 | +0.28(+0.39%) |
May 07, 2021 | 71.43 | 72.02 | 71.24 | 71.88 | 1,358,639 | -0.40(-0.55%) |
May 06, 2021 | 72.14 | 72.98 | 70.99 | 72.27 | 3,309,381 | +4.22(+6.20%) |
May 05, 2021 | 67.97 | 68.08 | 67.71 | 68.05 | 982,681 | +0.03(+0.04%) |
May 04, 2021 | 68.13 | 68.29 | 67.70 | 68.02 | 895,666 | -0.42(-0.62%) |