Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.83 | 66.17 | 65.31 | 65.36 | 1,850,686 | -0.42(-0.64%) |
Jul 29, 2021 | 66.00 | 66.41 | 65.70 | 65.78 | 1,353,901 | +0.28(+0.43%) |
Jul 28, 2021 | 65.76 | 65.81 | 64.70 | 65.50 | 1,205,438 | -0.15(-0.22%) |
Jul 27, 2021 | 65.02 | 65.85 | 64.86 | 65.65 | 3,049,303 | +0.48(+0.73%) |
Jul 26, 2021 | 65.00 | 65.57 | 64.92 | 65.17 | 1,858,340 | -0.06(-0.10%) |
Jul 23, 2021 | 64.83 | 65.44 | 64.53 | 65.24 | 1,397,438 | +0.55(+0.85%) |
Jul 22, 2021 | 65.13 | 65.14 | 63.92 | 64.69 | 1,569,951 | -0.69(-1.05%) |
Jul 21, 2021 | 65.64 | 65.76 | 65.20 | 65.37 | 1,502,272 | +0.12(+0.18%) |
Jul 20, 2021 | 64.94 | 66.02 | 64.78 | 65.25 | 1,920,229 | +0.38(+0.59%) |
Jul 19, 2021 | 64.94 | 65.26 | 64.11 | 64.87 | 1,913,507 | -0.44(-0.67%) |
Jul 16, 2021 | 65.94 | 66.08 | 65.21 | 65.31 | 1,612,896 | -0.34(-0.52%) |
Jul 15, 2021 | 64.71 | 65.72 | 64.63 | 65.65 | 1,616,198 | +0.55(+0.84%) |
Jul 14, 2021 | 65.73 | 65.86 | 64.65 | 65.10 | 2,467,378 | -0.55(-0.84%) |
Jul 13, 2021 | 66.47 | 66.92 | 65.50 | 65.65 | 1,660,036 | -0.71(-1.08%) |
Jul 12, 2021 | 67.07 | 67.23 | 65.96 | 66.36 | 1,775,720 | -0.91(-1.36%) |
Jul 09, 2021 | 66.75 | 67.48 | 66.75 | 67.27 | 1,564,431 | +0.83(+1.25%) |
Jul 08, 2021 | 66.55 | 66.84 | 66.14 | 66.44 | 1,491,351 | -0.69(-1.02%) |
Jul 07, 2021 | 66.62 | 67.51 | 66.41 | 67.13 | 1,673,798 | +0.33(+0.49%) |
Jul 06, 2021 | 66.79 | 67.05 | 66.44 | 66.80 | 2,088,929 | -0.54(-0.80%) |
Jul 02, 2021 | 67.58 | 67.65 | 67.07 | 67.34 | 1,145,130 | -0.20(-0.30%) |
Jul 01, 2021 | 67.62 | 68.11 | 67.37 | 67.54 | 1,419,042 | +0.07(+0.11%) |
Jun 30, 2021 | 67.14 | 67.55 | 66.87 | 67.47 | 1,556,465 | +0.40(+0.60%) |
Jun 29, 2021 | 67.53 | 67.88 | 66.92 | 67.06 | 1,398,469 | -0.26(-0.38%) |
Jun 28, 2021 | 68.20 | 68.41 | 67.07 | 67.32 | 1,462,573 | -0.82(-1.21%) |
Jun 25, 2021 | 67.96 | 68.20 | 67.35 | 68.14 | 1,807,800 | +0.20(+0.30%) |
Jun 24, 2021 | 67.38 | 68.11 | 67.01 | 67.94 | 2,048,607 | +0.41(+0.61%) |
Jun 23, 2021 | 68.04 | 68.14 | 67.52 | 67.53 | 1,167,377 | -0.35(-0.51%) |
Jun 22, 2021 | 67.60 | 68.45 | 67.40 | 67.88 | 2,205,110 | +0.59(+0.87%) |
Jun 21, 2021 | 66.77 | 67.34 | 66.52 | 67.29 | 1,740,463 | +0.74(+1.11%) |
Jun 18, 2021 | 67.12 | 67.15 | 66.03 | 66.55 | 3,299,745 | -1.02(-1.52%) |
Jun 17, 2021 | 68.27 | 68.47 | 67.20 | 67.58 | 2,498,778 | -0.70(-1.02%) |
Jun 16, 2021 | 69.23 | 69.33 | 68.11 | 68.27 | 2,121,936 | -0.99(-1.43%) |
Jun 15, 2021 | 70.89 | 71.13 | 69.20 | 69.26 | 1,797,216 | -1.49(-2.11%) |
Jun 14, 2021 | 70.57 | 70.89 | 69.96 | 70.75 | 1,316,353 | -0.02(-0.03%) |
Jun 11, 2021 | 70.56 | 70.80 | 70.07 | 70.77 | 1,428,989 | +0.39(+0.56%) |
Jun 10, 2021 | 70.96 | 71.03 | 70.36 | 70.38 | 1,300,100 | -0.42(-0.59%) |
Jun 09, 2021 | 71.33 | 71.35 | 70.71 | 70.80 | 1,547,528 | -0.84(-1.17%) |
Jun 08, 2021 | 71.56 | 71.79 | 70.91 | 71.64 | 2,043,857 | -0.01(-0.01%) |
Jun 07, 2021 | 71.87 | 72.23 | 71.03 | 71.65 | 1,532,147 | -0.29(-0.41%) |
Jun 04, 2021 | 72.50 | 72.74 | 71.65 | 71.94 | 1,597,293 | -0.48(-0.66%) |
Jun 03, 2021 | 73.16 | 73.34 | 71.57 | 72.42 | 2,335,474 | -1.01(-1.37%) |
Jun 02, 2021 | 73.63 | 74.08 | 72.87 | 73.42 | 2,078,532 | +0.16(+0.21%) |
Jun 01, 2021 | 72.96 | 73.46 | 72.53 | 73.27 | 2,397,283 | +0.55(+0.75%) |
May 28, 2021 | 72.66 | 73.27 | 72.53 | 72.72 | 1,590,439 | +0.40(+0.55%) |
May 27, 2021 | 72.84 | 73.96 | 72.17 | 72.32 | 2,508,688 | -0.08(-0.11%) |
May 26, 2021 | 73.01 | 73.10 | 72.06 | 72.40 | 1,915,130 | -0.55(-0.76%) |
May 25, 2021 | 73.27 | 73.41 | 72.68 | 72.96 | 1,328,018 | -0.32(-0.43%) |
May 24, 2021 | 73.52 | 73.83 | 73.26 | 73.27 | 989,035 | -0.12(-0.16%) |
May 21, 2021 | 73.47 | 74.12 | 72.95 | 73.39 | 1,885,442 | +0.10(+0.14%) |
May 20, 2021 | 72.67 | 73.90 | 72.53 | 73.29 | 2,859,477 | +0.85(+1.18%) |
May 19, 2021 | 72.66 | 72.74 | 71.34 | 72.44 | 2,426,498 | -0.20(-0.28%) |
May 18, 2021 | 73.19 | 73.69 | 72.60 | 72.64 | 1,184,040 | -0.68(-0.93%) |
May 17, 2021 | 73.37 | 73.67 | 72.79 | 73.32 | 1,425,021 | +0.25(+0.34%) |
May 14, 2021 | 73.69 | 74.39 | 73.02 | 73.07 | 1,529,521 | -0.20(-0.27%) |
May 13, 2021 | 71.90 | 73.53 | 71.72 | 73.27 | 2,148,792 | +1.27(+1.77%) |
May 12, 2021 | 72.42 | 73.41 | 71.68 | 72.00 | 3,105,093 | -0.25(-0.35%) |
May 11, 2021 | 71.22 | 72.26 | 70.43 | 72.26 | 3,025,360 | +0.56(+0.79%) |
May 10, 2021 | 69.45 | 72.20 | 69.13 | 71.69 | 3,999,080 | +0.00(+0.00%) |
May 07, 2021 | 70.74 | 71.79 | 70.65 | 71.69 | 3,375,501 | +0.39(+0.55%) |
May 06, 2021 | 71.17 | 71.53 | 70.87 | 71.30 | 2,169,941 | +0.47(+0.67%) |
May 05, 2021 | 70.72 | 71.06 | 69.95 | 70.83 | 3,021,892 | +0.08(+0.12%) |
May 04, 2021 | 71.24 | 71.69 | 70.09 | 70.75 | 3,075,431 | -0.65(-0.92%) |