Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.48 | 66.98 | 65.25 | 65.66 | 3,691,509 | -1.21(-1.81%) |
Jul 29, 2021 | 68.11 | 68.32 | 66.76 | 66.87 | 2,167,250 | -0.39(-0.59%) |
Jul 28, 2021 | 66.99 | 67.88 | 65.98 | 67.26 | 2,189,600 | +0.61(+0.91%) |
Jul 27, 2021 | 65.75 | 66.78 | 65.10 | 66.65 | 2,161,491 | +0.20(+0.30%) |
Jul 26, 2021 | 64.72 | 66.52 | 64.62 | 66.46 | 2,424,576 | +1.92(+2.98%) |
Jul 23, 2021 | 64.64 | 64.92 | 63.86 | 64.54 | 2,377,608 | -0.13(-0.19%) |
Jul 22, 2021 | 65.53 | 65.68 | 63.83 | 64.66 | 3,139,104 | -1.30(-1.97%) |
Jul 21, 2021 | 64.83 | 66.44 | 64.72 | 65.96 | 4,976,556 | +2.35(+3.70%) |
Jul 20, 2021 | 63.04 | 64.84 | 62.35 | 63.61 | 5,543,088 | +0.52(+0.82%) |
Jul 19, 2021 | 64.38 | 65.11 | 62.66 | 63.09 | 5,781,883 | -3.51(-5.28%) |
Jul 16, 2021 | 69.56 | 69.72 | 66.36 | 66.60 | 3,696,447 | -2.41(-3.49%) |
Jul 15, 2021 | 69.39 | 70.31 | 68.68 | 69.01 | 3,891,814 | -1.23(-1.74%) |
Jul 14, 2021 | 72.87 | 73.66 | 70.02 | 70.23 | 4,766,983 | -2.78(-3.81%) |
Jul 13, 2021 | 73.16 | 73.62 | 72.50 | 73.01 | 3,735,754 | -0.67(-0.91%) |
Jul 12, 2021 | 72.79 | 74.38 | 72.43 | 73.68 | 3,636,562 | -0.27(-0.36%) |
Jul 09, 2021 | 72.97 | 74.07 | 72.18 | 73.95 | 2,658,070 | +1.71(+2.36%) |
Jul 08, 2021 | 71.88 | 73.48 | 71.30 | 72.24 | 2,778,138 | -1.56(-2.12%) |
Jul 07, 2021 | 74.59 | 75.49 | 72.54 | 73.81 | 5,713,771 | -1.71(-2.26%) |
Jul 06, 2021 | 78.69 | 78.69 | 75.14 | 75.52 | 7,229,090 | -3.09(-3.92%) |
Jul 02, 2021 | 77.60 | 79.28 | 77.22 | 78.60 | 2,326,425 | +0.72(+0.93%) |
Jul 01, 2021 | 78.32 | 78.56 | 76.95 | 77.88 | 2,637,137 | +1.14(+1.48%) |
Jun 30, 2021 | 76.48 | 76.86 | 76.08 | 76.74 | 3,470,628 | +0.63(+0.83%) |
Jun 29, 2021 | 77.05 | 77.36 | 75.73 | 76.11 | 3,793,006 | -0.28(-0.36%) |
Jun 28, 2021 | 80.18 | 80.18 | 75.99 | 76.38 | 4,631,633 | -4.13(-5.13%) |
Jun 25, 2021 | 80.30 | 80.88 | 79.18 | 80.52 | 8,982,863 | +0.31(+0.39%) |
Jun 24, 2021 | 79.42 | 80.47 | 78.72 | 80.20 | 3,463,559 | +1.28(+1.62%) |
Jun 23, 2021 | 79.24 | 80.52 | 78.85 | 78.92 | 3,860,896 | +0.26(+0.33%) |
Jun 22, 2021 | 77.73 | 79.13 | 76.80 | 78.66 | 3,007,928 | +0.55(+0.71%) |
Jun 21, 2021 | 76.20 | 78.26 | 75.96 | 78.11 | 3,162,458 | +2.84(+3.78%) |
Jun 18, 2021 | 76.36 | 77.23 | 75.20 | 75.27 | 4,462,742 | -2.23(-2.87%) |
Jun 17, 2021 | 80.94 | 81.50 | 76.91 | 77.49 | 3,404,002 | -3.65(-4.50%) |
Jun 16, 2021 | 81.88 | 82.23 | 80.27 | 81.14 | 2,447,521 | -1.22(-1.48%) |
Jun 15, 2021 | 82.33 | 83.51 | 81.53 | 82.36 | 2,739,925 | +0.59(+0.72%) |
Jun 14, 2021 | 81.74 | 82.32 | 80.88 | 81.77 | 2,271,154 | +0.42(+0.52%) |
Jun 11, 2021 | 82.55 | 82.84 | 81.29 | 81.35 | 2,816,586 | -0.60(-0.73%) |
Jun 10, 2021 | 84.02 | 84.36 | 81.09 | 81.95 | 2,514,653 | -0.72(-0.88%) |
Jun 09, 2021 | 83.63 | 84.04 | 82.69 | 82.67 | 4,105,262 | -0.10(-0.12%) |
Jun 08, 2021 | 82.02 | 83.85 | 80.71 | 82.77 | 3,106,612 | +0.13(+0.16%) |
Jun 07, 2021 | 82.11 | 83.87 | 81.93 | 82.63 | 3,533,825 | +0.83(+1.02%) |
Jun 04, 2021 | 80.48 | 82.15 | 80.05 | 81.80 | 3,654,148 | +2.03(+2.54%) |
Jun 03, 2021 | 79.80 | 80.90 | 79.04 | 79.77 | 3,350,524 | -0.37(-0.46%) |
Jun 02, 2021 | 77.98 | 80.25 | 76.99 | 80.14 | 3,513,427 | +2.48(+3.19%) |
Jun 01, 2021 | 76.87 | 78.07 | 76.81 | 77.66 | 4,024,714 | +2.35(+3.12%) |
May 28, 2021 | 76.01 | 76.10 | 74.79 | 75.31 | 1,926,917 | -0.17(-0.23%) |
May 27, 2021 | 74.80 | 75.56 | 74.68 | 75.48 | 3,247,116 | +0.93(+1.25%) |
May 26, 2021 | 74.77 | 75.05 | 74.26 | 74.55 | 2,828,339 | +0.13(+0.17%) |
May 25, 2021 | 76.03 | 76.29 | 74.34 | 74.43 | 2,721,211 | -2.04(-2.67%) |
May 24, 2021 | 76.01 | 76.61 | 75.31 | 76.46 | 1,881,138 | +1.09(+1.45%) |
May 21, 2021 | 76.19 | 76.95 | 75.32 | 75.37 | 2,991,547 | +0.08(+0.11%) |
May 20, 2021 | 75.86 | 76.20 | 74.28 | 75.29 | 3,946,692 | -0.56(-0.73%) |
May 19, 2021 | 75.38 | 76.74 | 74.17 | 75.85 | 3,017,195 | -0.91(-1.19%) |
May 18, 2021 | 78.48 | 78.83 | 76.61 | 76.76 | 2,427,411 | -1.72(-2.19%) |
May 17, 2021 | 77.41 | 78.73 | 76.75 | 78.48 | 3,413,769 | +0.88(+1.14%) |
May 14, 2021 | 75.41 | 77.68 | 75.41 | 77.59 | 3,185,503 | +2.96(+3.97%) |
May 13, 2021 | 74.45 | 76.27 | 73.64 | 74.63 | 2,560,070 | -0.88(-1.16%) |
May 12, 2021 | 73.96 | 77.49 | 73.90 | 75.51 | 3,457,735 | +1.51(+2.04%) |
May 11, 2021 | 74.45 | 75.21 | 73.13 | 73.99 | 2,769,649 | -1.73(-2.29%) |
May 10, 2021 | 77.09 | 77.81 | 75.69 | 75.73 | 2,900,409 | -0.40(-0.52%) |
May 07, 2021 | 74.76 | 76.35 | 74.55 | 76.12 | 2,141,724 | +0.38(+0.50%) |
May 06, 2021 | 75.43 | 75.85 | 74.42 | 75.74 | 1,877,519 | +0.55(+0.73%) |
May 05, 2021 | 74.18 | 75.28 | 73.24 | 75.20 | 3,280,317 | +1.73(+2.36%) |
May 04, 2021 | 74.73 | 75.31 | 72.75 | 73.46 | 3,240,785 | -0.81(-1.08%) |