Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.31 | 67.10 | 65.79 | 66.00 | 2,112,924 | -0.37(-0.56%) |
Jul 29, 2021 | 66.65 | 67.29 | 66.34 | 66.37 | 1,314,956 | +0.37(+0.56%) |
Jul 28, 2021 | 66.67 | 66.85 | 65.35 | 66.00 | 1,108,114 | -0.59(-0.88%) |
Jul 27, 2021 | 65.82 | 66.66 | 65.27 | 66.59 | 1,220,494 | +0.18(+0.27%) |
Jul 26, 2021 | 65.62 | 66.59 | 65.59 | 66.41 | 2,770,336 | +0.88(+1.34%) |
Jul 23, 2021 | 65.50 | 65.84 | 64.55 | 65.53 | 1,829,115 | +0.27(+0.42%) |
Jul 22, 2021 | 67.18 | 67.21 | 64.59 | 65.26 | 2,993,976 | -1.54(-2.31%) |
Jul 21, 2021 | 66.45 | 68.18 | 66.36 | 66.80 | 3,940,257 | +0.57(+0.86%) |
Jul 20, 2021 | 70.29 | 70.29 | 65.64 | 66.23 | 5,357,228 | -2.98(-4.31%) |
Jul 19, 2021 | 69.06 | 69.75 | 68.53 | 69.21 | 3,370,060 | -0.99(-1.41%) |
Jul 16, 2021 | 71.49 | 71.59 | 70.11 | 70.20 | 1,494,409 | -0.98(-1.38%) |
Jul 15, 2021 | 70.73 | 71.87 | 70.69 | 71.18 | 1,517,236 | -0.27(-0.38%) |
Jul 14, 2021 | 70.96 | 71.88 | 70.81 | 71.45 | 1,630,102 | +0.85(+1.21%) |
Jul 13, 2021 | 72.12 | 72.30 | 70.52 | 70.60 | 1,171,248 | -1.58(-2.19%) |
Jul 12, 2021 | 71.82 | 72.42 | 71.26 | 72.17 | 1,441,994 | -0.38(-0.52%) |
Jul 09, 2021 | 71.88 | 72.59 | 71.62 | 72.56 | 1,677,943 | +1.58(+2.22%) |
Jul 08, 2021 | 70.90 | 71.47 | 70.32 | 70.98 | 1,467,992 | -0.93(-1.30%) |
Jul 07, 2021 | 70.95 | 72.20 | 70.91 | 71.91 | 1,107,500 | +0.42(+0.58%) |
Jul 06, 2021 | 72.97 | 73.26 | 70.95 | 71.49 | 1,584,598 | -1.82(-2.48%) |
Jul 02, 2021 | 73.59 | 73.97 | 73.03 | 73.32 | 960,781 | -0.10(-0.14%) |
Jul 01, 2021 | 73.08 | 73.82 | 72.83 | 73.42 | 983,960 | +0.92(+1.26%) |
Jun 30, 2021 | 71.30 | 72.65 | 71.22 | 72.50 | 1,104,747 | +0.97(+1.36%) |
Jun 29, 2021 | 71.51 | 72.14 | 71.14 | 71.53 | 1,056,238 | +0.34(+0.48%) |
Jun 28, 2021 | 72.65 | 72.79 | 70.99 | 71.19 | 1,526,908 | -1.54(-2.12%) |
Jun 25, 2021 | 72.13 | 72.80 | 71.97 | 72.73 | 1,360,693 | +0.58(+0.80%) |
Jun 24, 2021 | 71.93 | 72.28 | 71.53 | 72.15 | 1,126,110 | +0.50(+0.70%) |
Jun 23, 2021 | 71.80 | 72.08 | 71.42 | 71.65 | 1,117,196 | -0.06(-0.09%) |
Jun 22, 2021 | 72.48 | 72.49 | 71.34 | 71.71 | 1,351,976 | -0.63(-0.86%) |
Jun 21, 2021 | 70.85 | 72.46 | 70.85 | 72.34 | 1,550,470 | +1.98(+2.81%) |
Jun 18, 2021 | 72.06 | 72.52 | 70.26 | 70.36 | 2,920,945 | -2.89(-3.95%) |
Jun 17, 2021 | 74.94 | 75.16 | 72.64 | 73.25 | 1,301,819 | -1.66(-2.21%) |
Jun 16, 2021 | 75.46 | 75.75 | 74.60 | 74.91 | 1,154,903 | -0.48(-0.64%) |
Jun 15, 2021 | 75.00 | 75.87 | 75.00 | 75.39 | 1,379,007 | +0.55(+0.74%) |
Jun 14, 2021 | 75.87 | 76.24 | 74.18 | 74.84 | 1,438,694 | -1.12(-1.48%) |
Jun 11, 2021 | 75.54 | 75.98 | 75.38 | 75.96 | 1,431,437 | +0.78(+1.04%) |
Jun 10, 2021 | 75.57 | 76.17 | 75.12 | 75.18 | 1,192,036 | +0.11(+0.14%) |
Jun 09, 2021 | 75.15 | 75.65 | 74.98 | 75.07 | 1,664,863 | -0.13(-0.18%) |
Jun 08, 2021 | 74.24 | 75.41 | 73.72 | 75.21 | 1,300,026 | +0.81(+1.09%) |
Jun 07, 2021 | 74.90 | 74.96 | 74.18 | 74.40 | 2,089,814 | -0.02(-0.02%) |
Jun 04, 2021 | 74.01 | 74.54 | 73.57 | 74.42 | 1,440,641 | +0.60(+0.82%) |
Jun 03, 2021 | 73.85 | 74.07 | 73.30 | 73.82 | 2,787,006 | -0.47(-0.63%) |
Jun 02, 2021 | 74.63 | 75.06 | 73.85 | 74.28 | 1,929,350 | -0.33(-0.45%) |
Jun 01, 2021 | 74.89 | 75.22 | 73.92 | 74.62 | 2,535,459 | +0.70(+0.95%) |
May 28, 2021 | 74.30 | 74.58 | 73.30 | 73.92 | 2,826,990 | -0.34(-0.46%) |
May 27, 2021 | 74.23 | 74.60 | 73.74 | 74.26 | 3,721,128 | +0.67(+0.92%) |
May 26, 2021 | 73.82 | 74.25 | 73.33 | 73.58 | 2,159,999 | -0.11(-0.15%) |
May 25, 2021 | 75.07 | 75.40 | 73.48 | 73.69 | 2,376,455 | -1.09(-1.45%) |
May 24, 2021 | 74.92 | 75.17 | 74.27 | 74.78 | 1,819,182 | +0.28(+0.37%) |
May 21, 2021 | 74.32 | 75.17 | 73.85 | 74.50 | 1,708,922 | +0.24(+0.33%) |
May 20, 2021 | 74.09 | 74.62 | 73.75 | 74.26 | 1,873,128 | +0.41(+0.56%) |
May 19, 2021 | 73.79 | 74.04 | 72.58 | 73.84 | 2,401,283 | -0.60(-0.81%) |
May 18, 2021 | 74.97 | 75.21 | 74.41 | 74.45 | 2,025,397 | -0.25(-0.34%) |
May 17, 2021 | 75.40 | 75.74 | 74.56 | 74.70 | 1,511,718 | -0.48(-0.63%) |
May 14, 2021 | 75.31 | 75.50 | 74.49 | 75.17 | 2,408,657 | +0.19(+0.25%) |
May 13, 2021 | 73.83 | 75.45 | 73.74 | 74.99 | 2,716,185 | +1.16(+1.57%) |
May 12, 2021 | 75.32 | 75.70 | 73.48 | 73.83 | 1,490,396 | -1.44(-1.91%) |
May 11, 2021 | 75.69 | 76.58 | 74.80 | 75.26 | 1,874,158 | -0.95(-1.25%) |
May 10, 2021 | 76.49 | 77.64 | 76.16 | 76.22 | 1,564,454 | -0.14(-0.19%) |
May 07, 2021 | 75.47 | 76.75 | 75.14 | 76.36 | 1,772,989 | +0.59(+0.78%) |
May 06, 2021 | 75.22 | 76.05 | 74.71 | 75.77 | 1,692,553 | +1.02(+1.36%) |
May 05, 2021 | 75.00 | 75.34 | 74.06 | 74.75 | 2,143,694 | -0.34(-0.45%) |
May 04, 2021 | 75.11 | 75.70 | 74.62 | 75.09 | 1,513,664 | +0.02(+0.02%) |