Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.49 | 66.99 | 65.27 | 65.68 | 3,690,504 | -1.21(-1.81%) |
Jul 29, 2021 | 68.13 | 68.34 | 66.78 | 66.89 | 2,166,660 | -0.39(-0.59%) |
Jul 28, 2021 | 67.00 | 67.90 | 65.99 | 67.28 | 2,189,004 | +0.61(+0.91%) |
Jul 27, 2021 | 65.77 | 66.79 | 65.12 | 66.67 | 2,160,902 | +0.20(+0.30%) |
Jul 26, 2021 | 64.74 | 66.54 | 64.64 | 66.48 | 2,423,916 | +1.92(+2.98%) |
Jul 23, 2021 | 64.66 | 64.94 | 63.87 | 64.55 | 2,376,960 | -0.13(-0.19%) |
Jul 22, 2021 | 65.55 | 65.69 | 63.85 | 64.68 | 3,138,249 | -1.30(-1.97%) |
Jul 21, 2021 | 64.85 | 66.46 | 64.74 | 65.98 | 4,975,201 | +2.35(+3.70%) |
Jul 20, 2021 | 63.06 | 64.86 | 62.37 | 63.62 | 5,541,579 | +0.52(+0.82%) |
Jul 19, 2021 | 64.40 | 65.13 | 62.67 | 63.10 | 5,780,309 | -3.52(-5.28%) |
Jul 16, 2021 | 69.58 | 69.74 | 66.38 | 66.62 | 3,695,440 | -2.41(-3.49%) |
Jul 15, 2021 | 69.41 | 70.33 | 68.70 | 69.03 | 3,890,754 | -1.23(-1.74%) |
Jul 14, 2021 | 72.89 | 73.68 | 70.04 | 70.25 | 4,765,685 | -2.78(-3.81%) |
Jul 13, 2021 | 73.18 | 73.64 | 72.52 | 73.03 | 3,734,737 | -0.67(-0.91%) |
Jul 12, 2021 | 72.81 | 74.40 | 72.45 | 73.70 | 3,635,572 | -0.27(-0.36%) |
Jul 09, 2021 | 72.99 | 74.09 | 72.20 | 73.97 | 2,657,346 | +1.71(+2.36%) |
Jul 08, 2021 | 71.90 | 73.50 | 71.32 | 72.26 | 2,777,382 | -1.57(-2.12%) |
Jul 07, 2021 | 74.61 | 75.51 | 72.56 | 73.83 | 5,712,215 | -1.71(-2.26%) |
Jul 06, 2021 | 78.71 | 78.71 | 75.16 | 75.54 | 7,227,121 | -3.09(-3.92%) |
Jul 02, 2021 | 77.62 | 79.30 | 77.24 | 78.62 | 2,325,792 | +0.72(+0.93%) |
Jul 01, 2021 | 78.35 | 78.58 | 76.97 | 77.90 | 2,636,419 | +1.14(+1.48%) |
Jun 30, 2021 | 76.50 | 76.88 | 76.10 | 76.76 | 3,469,683 | +0.63(+0.83%) |
Jun 29, 2021 | 77.07 | 77.38 | 75.75 | 76.13 | 3,791,974 | -0.28(-0.36%) |
Jun 28, 2021 | 80.21 | 80.21 | 76.01 | 76.40 | 4,630,372 | -4.13(-5.13%) |
Jun 25, 2021 | 80.32 | 80.90 | 79.20 | 80.54 | 8,980,417 | +0.31(+0.39%) |
Jun 24, 2021 | 79.45 | 80.49 | 78.74 | 80.22 | 3,462,616 | +1.28(+1.62%) |
Jun 23, 2021 | 79.26 | 80.54 | 78.87 | 78.94 | 3,859,845 | +0.26(+0.33%) |
Jun 22, 2021 | 77.75 | 79.15 | 76.82 | 78.69 | 3,007,109 | +0.55(+0.71%) |
Jun 21, 2021 | 76.22 | 78.28 | 75.98 | 78.13 | 3,161,597 | +2.84(+3.78%) |
Jun 18, 2021 | 76.38 | 77.25 | 75.22 | 75.29 | 4,461,527 | -2.23(-2.87%) |
Jun 17, 2021 | 80.96 | 81.52 | 76.93 | 77.51 | 3,403,075 | -3.65(-4.50%) |
Jun 16, 2021 | 81.91 | 82.25 | 80.30 | 81.16 | 2,446,854 | -1.22(-1.48%) |
Jun 15, 2021 | 82.35 | 83.53 | 81.55 | 82.38 | 2,739,179 | +0.59(+0.72%) |
Jun 14, 2021 | 81.76 | 82.34 | 80.90 | 81.79 | 2,270,536 | +0.42(+0.52%) |
Jun 11, 2021 | 82.58 | 82.87 | 81.32 | 81.37 | 2,815,819 | -0.60(-0.73%) |
Jun 10, 2021 | 84.04 | 84.38 | 81.11 | 81.97 | 2,513,969 | -0.72(-0.88%) |
Jun 09, 2021 | 83.65 | 84.06 | 82.71 | 82.69 | 4,104,144 | -0.10(-0.12%) |
Jun 08, 2021 | 82.04 | 83.87 | 80.73 | 82.79 | 3,105,767 | +0.13(+0.16%) |
Jun 07, 2021 | 82.13 | 83.89 | 81.95 | 82.66 | 3,532,862 | +0.83(+1.02%) |
Jun 04, 2021 | 80.50 | 82.17 | 80.07 | 81.83 | 3,653,153 | +2.03(+2.54%) |
Jun 03, 2021 | 79.82 | 80.92 | 79.06 | 79.79 | 3,349,612 | -0.37(-0.46%) |
Jun 02, 2021 | 78.00 | 80.27 | 77.01 | 80.16 | 3,512,470 | +2.48(+3.19%) |
Jun 01, 2021 | 76.89 | 78.10 | 76.83 | 77.68 | 4,023,618 | +2.35(+3.12%) |
May 28, 2021 | 76.03 | 76.12 | 74.81 | 75.33 | 1,926,392 | -0.17(-0.23%) |
May 27, 2021 | 74.82 | 75.58 | 74.70 | 75.50 | 3,246,232 | +0.93(+1.25%) |
May 26, 2021 | 74.79 | 75.07 | 74.28 | 74.57 | 2,827,569 | +0.13(+0.17%) |
May 25, 2021 | 76.06 | 76.32 | 74.36 | 74.45 | 2,720,470 | -2.04(-2.67%) |
May 24, 2021 | 76.03 | 76.63 | 75.33 | 76.48 | 1,880,626 | +1.09(+1.45%) |
May 21, 2021 | 76.21 | 76.97 | 75.34 | 75.39 | 2,990,733 | +0.08(+0.11%) |
May 20, 2021 | 75.88 | 76.22 | 74.30 | 75.31 | 3,945,618 | -0.56(-0.73%) |
May 19, 2021 | 75.40 | 76.76 | 74.19 | 75.87 | 3,016,373 | -0.91(-1.19%) |
May 18, 2021 | 78.50 | 78.85 | 76.63 | 76.78 | 2,426,750 | -1.72(-2.19%) |
May 17, 2021 | 77.43 | 78.76 | 76.77 | 78.50 | 3,412,840 | +0.89(+1.14%) |
May 14, 2021 | 75.43 | 77.70 | 75.43 | 77.61 | 3,184,636 | +2.96(+3.97%) |
May 13, 2021 | 74.47 | 76.29 | 73.66 | 74.65 | 2,559,373 | -0.88(-1.16%) |
May 12, 2021 | 73.98 | 77.51 | 73.92 | 75.53 | 3,456,794 | +1.51(+2.04%) |
May 11, 2021 | 74.47 | 75.23 | 73.15 | 74.01 | 2,768,895 | -1.73(-2.29%) |
May 10, 2021 | 77.11 | 77.84 | 75.71 | 75.75 | 2,899,620 | -0.40(-0.52%) |
May 07, 2021 | 74.78 | 76.37 | 74.57 | 76.15 | 2,141,141 | +0.38(+0.50%) |
May 06, 2021 | 75.45 | 75.87 | 74.44 | 75.76 | 1,877,008 | +0.55(+0.73%) |
May 05, 2021 | 74.20 | 75.30 | 73.26 | 75.22 | 3,279,424 | +1.73(+2.36%) |
May 04, 2021 | 74.75 | 75.33 | 72.77 | 73.48 | 3,239,903 | -0.81(-1.08%) |