Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.23 | 66.83 | 65.51 | 65.67 | 3,806,536 | -0.56(-0.85%) |
Jul 29, 2021 | 66.40 | 66.66 | 65.83 | 66.23 | 2,341,229 | -0.20(-0.30%) |
Jul 28, 2021 | 67.36 | 67.44 | 66.02 | 66.44 | 2,689,007 | -0.96(-1.42%) |
Jul 27, 2021 | 66.08 | 67.79 | 65.56 | 67.39 | 3,635,011 | +1.53(+2.32%) |
Jul 26, 2021 | 66.06 | 66.12 | 65.47 | 65.87 | 3,636,846 | -0.20(-0.31%) |
Jul 23, 2021 | 65.44 | 66.12 | 65.16 | 66.07 | 3,823,576 | +0.82(+1.25%) |
Jul 22, 2021 | 65.76 | 65.92 | 65.11 | 65.25 | 3,781,635 | -0.29(-0.44%) |
Jul 21, 2021 | 66.45 | 66.50 | 65.52 | 65.54 | 3,445,358 | -0.83(-1.26%) |
Jul 20, 2021 | 66.66 | 67.36 | 66.22 | 66.38 | 4,219,544 | -0.17(-0.25%) |
Jul 19, 2021 | 67.68 | 68.53 | 65.90 | 66.54 | 6,059,043 | -1.14(-1.68%) |
Jul 16, 2021 | 66.98 | 68.00 | 66.66 | 67.68 | 3,878,618 | +0.89(+1.34%) |
Jul 15, 2021 | 65.88 | 66.81 | 65.81 | 66.79 | 3,659,356 | +0.79(+1.20%) |
Jul 14, 2021 | 65.28 | 66.26 | 65.02 | 66.00 | 3,034,604 | +0.65(+0.99%) |
Jul 13, 2021 | 66.02 | 66.21 | 65.17 | 65.35 | 2,355,617 | -0.92(-1.39%) |
Jul 12, 2021 | 66.01 | 66.35 | 65.66 | 66.27 | 2,653,518 | +0.00(+0.00%) |
Jul 09, 2021 | 66.71 | 66.73 | 65.78 | 66.27 | 2,466,259 | -0.35(-0.53%) |
Jul 08, 2021 | 66.19 | 66.85 | 66.05 | 66.62 | 2,881,640 | +0.27(+0.41%) |
Jul 07, 2021 | 65.96 | 66.61 | 65.69 | 66.35 | 2,600,364 | +0.22(+0.33%) |
Jul 06, 2021 | 65.31 | 66.15 | 64.95 | 66.13 | 4,060,900 | +1.03(+1.59%) |
Jul 02, 2021 | 65.16 | 65.34 | 64.60 | 65.09 | 2,087,848 | +0.09(+0.13%) |
Jul 01, 2021 | 64.64 | 65.28 | 64.13 | 65.01 | 2,851,195 | +0.47(+0.73%) |
Jun 30, 2021 | 64.53 | 64.77 | 64.28 | 64.53 | 3,213,092 | +0.05(+0.08%) |
Jun 29, 2021 | 65.61 | 66.00 | 64.31 | 64.48 | 3,776,368 | -1.52(-2.30%) |
Jun 28, 2021 | 66.04 | 66.38 | 65.78 | 66.00 | 2,334,678 | +0.11(+0.17%) |
Jun 25, 2021 | 65.22 | 65.89 | 65.11 | 65.88 | 2,814,931 | +0.44(+0.67%) |
Jun 24, 2021 | 65.38 | 65.73 | 65.01 | 65.45 | 3,254,155 | +0.05(+0.08%) |
Jun 23, 2021 | 66.16 | 66.19 | 65.16 | 65.39 | 2,829,805 | -0.96(-1.45%) |
Jun 22, 2021 | 66.43 | 66.97 | 66.28 | 66.36 | 3,117,161 | -0.22(-0.33%) |
Jun 21, 2021 | 65.80 | 66.77 | 65.43 | 66.58 | 4,149,838 | +0.95(+1.44%) |
Jun 18, 2021 | 67.03 | 67.03 | 65.56 | 65.63 | 8,237,575 | -1.72(-2.55%) |
Jun 17, 2021 | 66.90 | 67.76 | 66.70 | 67.35 | 5,141,967 | +0.25(+0.37%) |
Jun 16, 2021 | 68.77 | 68.86 | 67.06 | 67.10 | 4,464,679 | -1.42(-2.07%) |
Jun 15, 2021 | 68.68 | 68.85 | 68.37 | 68.52 | 4,139,350 | -0.13(-0.19%) |
Jun 14, 2021 | 67.90 | 68.68 | 67.76 | 68.66 | 3,827,226 | +0.83(+1.23%) |
Jun 11, 2021 | 67.77 | 67.87 | 67.31 | 67.82 | 2,514,506 | -0.11(-0.17%) |
Jun 10, 2021 | 67.29 | 68.04 | 67.05 | 67.94 | 3,347,391 | +0.83(+1.24%) |
Jun 09, 2021 | 66.75 | 67.21 | 66.51 | 67.10 | 3,285,957 | +0.61(+0.91%) |
Jun 08, 2021 | 67.18 | 67.24 | 66.03 | 66.50 | 4,123,405 | -0.53(-0.79%) |
Jun 07, 2021 | 67.10 | 67.16 | 66.74 | 67.02 | 3,612,623 | -0.10(-0.14%) |
Jun 04, 2021 | 67.45 | 67.75 | 66.95 | 67.12 | 3,827,224 | -0.17(-0.25%) |
Jun 03, 2021 | 66.27 | 67.57 | 66.06 | 67.29 | 4,400,001 | +0.83(+1.25%) |
Jun 02, 2021 | 65.91 | 66.85 | 65.70 | 66.45 | 4,085,779 | +0.73(+1.11%) |
Jun 01, 2021 | 66.34 | 66.45 | 65.32 | 65.72 | 3,920,293 | -0.51(-0.77%) |
May 28, 2021 | 66.06 | 66.40 | 65.93 | 66.24 | 5,411,955 | +0.57(+0.86%) |
May 27, 2021 | 66.06 | 66.25 | 65.56 | 65.67 | 6,782,333 | -0.40(-0.61%) |
May 26, 2021 | 66.07 | 66.32 | 65.64 | 66.07 | 3,941,400 | -0.05(-0.08%) |
May 25, 2021 | 66.97 | 67.07 | 65.65 | 66.12 | 6,188,244 | -0.94(-1.40%) |
May 24, 2021 | 68.26 | 68.36 | 67.05 | 67.06 | 4,247,409 | -0.99(-1.46%) |
May 21, 2021 | 67.42 | 68.09 | 67.29 | 68.05 | 6,290,560 | +0.86(+1.28%) |
May 20, 2021 | 67.05 | 67.82 | 66.80 | 67.19 | 3,897,619 | +0.23(+0.34%) |
May 19, 2021 | 67.00 | 67.17 | 66.33 | 66.97 | 3,895,657 | -0.16(-0.23%) |
May 18, 2021 | 67.25 | 67.53 | 66.82 | 67.12 | 4,376,451 | -0.44(-0.66%) |
May 17, 2021 | 68.01 | 68.59 | 67.51 | 67.57 | 3,587,049 | -0.35(-0.51%) |
May 14, 2021 | 68.42 | 68.85 | 67.90 | 67.92 | 3,832,809 | -0.27(-0.40%) |
May 13, 2021 | 67.12 | 68.72 | 66.83 | 68.19 | 3,215,327 | +1.08(+1.61%) |
May 12, 2021 | 68.39 | 68.41 | 67.06 | 67.11 | 3,734,890 | -1.30(-1.89%) |
May 11, 2021 | 69.46 | 69.73 | 68.12 | 68.40 | 5,226,248 | -0.72(-1.04%) |
May 10, 2021 | 68.47 | 69.56 | 68.12 | 69.12 | 4,876,943 | +0.88(+1.29%) |
May 07, 2021 | 68.28 | 68.92 | 67.89 | 68.25 | 3,070,857 | -0.03(-0.04%) |
May 06, 2021 | 68.05 | 68.41 | 67.49 | 68.27 | 3,858,805 | +0.46(+0.68%) |
May 05, 2021 | 67.86 | 69.09 | 67.37 | 67.81 | 4,792,504 | -1.27(-1.84%) |
May 04, 2021 | 69.86 | 70.08 | 68.72 | 69.08 | 4,243,717 | -0.84(-1.19%) |