Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.41 | 73.83 | 73.38 | 73.70 | 1,826,028 | -0.45(-0.61%) |
Jul 29, 2021 | 73.95 | 74.36 | 73.95 | 74.15 | 1,514,744 | +0.17(+0.22%) |
Jul 28, 2021 | 74.07 | 74.35 | 73.55 | 73.98 | 2,252,884 | +0.06(+0.08%) |
Jul 27, 2021 | 74.52 | 74.54 | 73.21 | 73.93 | 2,221,559 | -0.65(-0.88%) |
Jul 26, 2021 | 74.43 | 74.65 | 74.25 | 74.58 | 2,670,970 | +0.05(+0.07%) |
Jul 23, 2021 | 73.90 | 74.58 | 73.74 | 74.53 | 2,271,232 | +1.03(+1.39%) |
Jul 22, 2021 | 73.05 | 73.51 | 73.05 | 73.51 | 4,161,717 | +0.60(+0.82%) |
Jul 21, 2021 | 72.51 | 72.92 | 72.45 | 72.91 | 1,816,440 | +0.44(+0.61%) |
Jul 20, 2021 | 71.81 | 72.75 | 71.49 | 72.47 | 2,564,902 | +0.91(+1.27%) |
Jul 19, 2021 | 71.57 | 71.77 | 71.07 | 71.56 | 3,688,341 | -0.81(-1.12%) |
Jul 16, 2021 | 73.04 | 73.19 | 72.32 | 72.37 | 1,670,526 | -0.51(-0.70%) |
Jul 15, 2021 | 73.23 | 73.27 | 72.51 | 72.88 | 1,915,011 | -0.41(-0.56%) |
Jul 14, 2021 | 73.52 | 73.64 | 73.11 | 73.29 | 1,971,441 | +0.23(+0.32%) |
Jul 13, 2021 | 72.98 | 73.62 | 72.94 | 73.06 | 2,199,753 | -0.02(-0.03%) |
Jul 12, 2021 | 73.09 | 73.15 | 72.87 | 73.08 | 1,657,725 | +0.22(+0.31%) |
Jul 09, 2021 | 72.37 | 72.93 | 72.33 | 72.85 | 2,323,632 | +0.47(+0.65%) |
Jul 08, 2021 | 71.86 | 72.58 | 71.62 | 72.38 | 2,434,950 | -0.52(-0.71%) |
Jul 07, 2021 | 72.92 | 72.99 | 72.43 | 72.90 | 2,937,967 | +0.37(+0.51%) |
Jul 06, 2021 | 72.27 | 72.57 | 71.88 | 72.53 | 2,086,841 | +0.38(+0.53%) |
Jul 02, 2021 | 71.59 | 72.21 | 71.55 | 72.15 | 1,156,764 | +0.88(+1.23%) |
Jul 01, 2021 | 70.98 | 71.30 | 70.88 | 71.27 | 2,109,004 | +0.25(+0.36%) |
Jun 30, 2021 | 71.01 | 71.15 | 70.91 | 71.02 | 1,788,770 | -0.08(-0.11%) |
Jun 29, 2021 | 70.84 | 71.13 | 70.76 | 71.09 | 1,040,865 | +0.24(+0.34%) |
Jun 28, 2021 | 70.39 | 70.89 | 70.38 | 70.85 | 1,290,248 | +0.65(+0.93%) |
Jun 25, 2021 | 70.31 | 70.37 | 70.05 | 70.20 | 1,265,122 | +0.02(+0.03%) |
Jun 24, 2021 | 70.28 | 70.45 | 70.09 | 70.18 | 1,245,634 | +0.35(+0.50%) |
Jun 23, 2021 | 69.84 | 70.06 | 69.75 | 69.82 | 1,523,583 | +0.01(+0.01%) |
Jun 22, 2021 | 69.21 | 69.93 | 69.15 | 69.81 | 1,340,482 | +0.62(+0.89%) |
Jun 21, 2021 | 68.72 | 69.26 | 68.32 | 69.20 | 1,811,119 | +0.65(+0.95%) |
Jun 18, 2021 | 68.77 | 68.97 | 68.49 | 68.55 | 2,333,113 | -0.56(-0.81%) |
Jun 17, 2021 | 68.20 | 69.31 | 68.20 | 69.10 | 2,493,820 | +0.72(+1.06%) |
Jun 16, 2021 | 68.79 | 68.92 | 67.81 | 68.38 | 2,091,665 | -0.30(-0.44%) |
Jun 15, 2021 | 68.96 | 68.98 | 68.56 | 68.68 | 1,159,710 | -0.30(-0.44%) |
Jun 14, 2021 | 68.44 | 68.99 | 68.25 | 68.98 | 1,102,121 | +0.61(+0.89%) |
Jun 11, 2021 | 68.31 | 68.40 | 68.11 | 68.38 | 1,104,501 | +0.13(+0.19%) |
Jun 10, 2021 | 67.74 | 68.26 | 67.72 | 68.25 | 1,262,452 | +0.64(+0.94%) |
Jun 09, 2021 | 67.86 | 67.99 | 67.60 | 67.61 | 1,134,675 | +0.02(+0.03%) |
Jun 08, 2021 | 67.83 | 67.98 | 67.33 | 67.59 | 994,261 | +0.08(+0.12%) |
Jun 07, 2021 | 67.35 | 67.56 | 67.21 | 67.52 | 1,178,530 | +0.10(+0.14%) |
Jun 04, 2021 | 66.87 | 67.49 | 66.85 | 67.42 | 1,065,951 | +0.93(+1.39%) |
Jun 03, 2021 | 66.51 | 66.81 | 66.15 | 66.49 | 2,573,999 | -0.51(-0.76%) |
Jun 02, 2021 | 66.99 | 67.21 | 66.75 | 67.00 | 1,388,943 | +0.10(+0.15%) |
Jun 01, 2021 | 67.52 | 67.58 | 66.81 | 66.90 | 1,560,175 | -0.33(-0.49%) |
May 28, 2021 | 67.37 | 67.58 | 67.19 | 67.23 | 1,676,293 | +0.19(+0.28%) |
May 27, 2021 | 67.30 | 67.46 | 67.05 | 67.05 | 1,526,823 | -0.22(-0.33%) |
May 26, 2021 | 67.26 | 67.40 | 67.13 | 67.27 | 2,110,230 | +0.12(+0.17%) |
May 25, 2021 | 67.32 | 67.48 | 67.02 | 67.16 | 1,376,764 | +0.09(+0.13%) |
May 24, 2021 | 66.55 | 67.28 | 66.50 | 67.07 | 3,067,928 | +0.97(+1.46%) |
May 21, 2021 | 66.71 | 66.78 | 66.07 | 66.10 | 1,694,212 | -0.30(-0.46%) |
May 20, 2021 | 65.65 | 66.61 | 65.63 | 66.40 | 1,574,709 | +1.03(+1.58%) |
May 19, 2021 | 64.43 | 65.41 | 64.36 | 65.37 | 2,032,551 | +0.03(+0.04%) |
May 18, 2021 | 66.07 | 66.12 | 65.32 | 65.34 | 1,415,869 | -0.53(-0.80%) |
May 17, 2021 | 65.95 | 66.02 | 65.40 | 65.87 | 1,927,457 | -0.34(-0.52%) |
May 14, 2021 | 65.60 | 66.36 | 65.58 | 66.21 | 1,693,775 | +1.20(+1.85%) |
May 13, 2021 | 64.85 | 65.44 | 64.59 | 65.01 | 2,393,251 | +0.68(+1.06%) |
May 12, 2021 | 65.13 | 65.48 | 64.20 | 64.33 | 2,883,057 | -1.65(-2.50%) |
May 11, 2021 | 65.23 | 66.13 | 65.08 | 65.98 | 3,565,565 | -0.28(-0.43%) |
May 10, 2021 | 67.37 | 67.41 | 66.26 | 66.26 | 2,291,291 | -1.32(-1.95%) |
May 07, 2021 | 67.57 | 67.96 | 67.37 | 67.57 | 1,741,813 | +0.46(+0.68%) |
May 06, 2021 | 66.59 | 67.15 | 66.20 | 67.12 | 2,067,273 | +0.48(+0.72%) |
May 05, 2021 | 67.16 | 67.27 | 66.52 | 66.64 | 1,786,516 | -0.13(-0.19%) |
May 04, 2021 | 67.19 | 67.29 | 66.03 | 66.77 | 4,054,888 | -0.90(-1.33%) |