Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.35 | 67.99 | 66.33 | 67.95 | 3,625,296 | +1.00(+1.50%) |
Jul 29, 2021 | 66.46 | 67.06 | 65.83 | 66.95 | 2,632,888 | +1.50(+2.28%) |
Jul 28, 2021 | 64.97 | 65.88 | 64.62 | 65.46 | 3,697,928 | +0.92(+1.42%) |
Jul 27, 2021 | 65.77 | 65.97 | 63.02 | 64.54 | 4,279,809 | -1.63(-2.47%) |
Jul 26, 2021 | 65.70 | 66.44 | 65.53 | 66.17 | 2,432,620 | +0.08(+0.12%) |
Jul 23, 2021 | 66.39 | 66.53 | 65.22 | 66.09 | 2,184,413 | +0.40(+0.61%) |
Jul 22, 2021 | 65.77 | 65.94 | 65.18 | 65.69 | 5,332,547 | -1.08(-1.62%) |
Jul 21, 2021 | 65.38 | 66.80 | 65.04 | 66.78 | 3,787,643 | +1.72(+2.65%) |
Jul 20, 2021 | 62.83 | 65.66 | 62.58 | 65.05 | 6,780,406 | +2.40(+3.83%) |
Jul 19, 2021 | 62.52 | 62.67 | 61.27 | 62.66 | 9,028,700 | -0.84(-1.33%) |
Jul 16, 2021 | 65.56 | 66.08 | 63.36 | 63.50 | 3,829,447 | -1.75(-2.68%) |
Jul 15, 2021 | 67.10 | 67.27 | 64.55 | 65.25 | 6,074,136 | -2.89(-4.24%) |
Jul 14, 2021 | 68.89 | 69.68 | 68.01 | 68.14 | 4,264,567 | -0.19(-0.27%) |
Jul 13, 2021 | 68.91 | 69.22 | 68.26 | 68.33 | 3,031,479 | -1.07(-1.55%) |
Jul 12, 2021 | 68.21 | 69.44 | 68.06 | 69.40 | 2,957,748 | +1.03(+1.51%) |
Jul 09, 2021 | 67.26 | 68.60 | 66.61 | 68.37 | 3,459,972 | +1.42(+2.13%) |
Jul 08, 2021 | 66.14 | 67.52 | 65.66 | 66.95 | 3,671,901 | -1.18(-1.74%) |
Jul 07, 2021 | 69.97 | 70.01 | 67.37 | 68.13 | 3,919,815 | -1.24(-1.79%) |
Jul 06, 2021 | 69.94 | 70.28 | 68.17 | 69.37 | 4,225,042 | -1.01(-1.43%) |
Jul 02, 2021 | 70.67 | 70.76 | 69.66 | 70.38 | 3,162,169 | +0.26(+0.37%) |
Jul 01, 2021 | 71.14 | 71.63 | 70.01 | 70.12 | 3,137,757 | -0.97(-1.36%) |
Jun 30, 2021 | 72.44 | 72.51 | 70.73 | 71.09 | 4,355,588 | -1.46(-2.02%) |
Jun 29, 2021 | 72.17 | 72.73 | 71.55 | 72.55 | 2,290,417 | +0.24(+0.33%) |
Jun 28, 2021 | 71.25 | 72.80 | 71.11 | 72.31 | 3,960,273 | +1.69(+2.39%) |
Jun 25, 2021 | 71.13 | 71.80 | 70.26 | 70.63 | 4,735,940 | -0.17(-0.23%) |
Jun 24, 2021 | 70.19 | 71.17 | 69.95 | 70.79 | 4,182,340 | +1.26(+1.82%) |
Jun 23, 2021 | 69.16 | 70.09 | 69.06 | 69.53 | 1,991,548 | +0.28(+0.40%) |
Jun 22, 2021 | 70.12 | 70.13 | 69.18 | 69.25 | 4,879,856 | -0.89(-1.27%) |
Jun 21, 2021 | 69.60 | 70.39 | 69.04 | 70.14 | 3,557,462 | +1.01(+1.46%) |
Jun 18, 2021 | 70.71 | 70.89 | 68.40 | 69.13 | 8,150,273 | -2.19(-3.07%) |
Jun 17, 2021 | 71.87 | 72.56 | 70.48 | 71.32 | 4,765,310 | -1.03(-1.42%) |
Jun 16, 2021 | 73.41 | 73.94 | 71.57 | 72.34 | 3,421,146 | -0.74(-1.01%) |
Jun 15, 2021 | 73.81 | 74.28 | 72.85 | 73.09 | 2,388,784 | -0.86(-1.16%) |
Jun 14, 2021 | 73.36 | 74.01 | 72.28 | 73.94 | 3,063,874 | +0.79(+1.08%) |
Jun 11, 2021 | 73.19 | 73.21 | 72.47 | 73.15 | 1,504,134 | +0.31(+0.42%) |
Jun 10, 2021 | 72.36 | 73.37 | 71.88 | 72.84 | 2,490,865 | +0.77(+1.07%) |
Jun 09, 2021 | 72.77 | 73.10 | 71.91 | 72.07 | 2,150,165 | -0.38(-0.52%) |
Jun 08, 2021 | 74.02 | 74.02 | 71.78 | 72.45 | 1,857,429 | -0.46(-0.63%) |
Jun 07, 2021 | 73.35 | 73.77 | 72.65 | 72.91 | 2,286,038 | -0.86(-1.16%) |
Jun 04, 2021 | 72.81 | 73.87 | 72.48 | 73.76 | 3,021,072 | +1.74(+2.42%) |
Jun 03, 2021 | 72.64 | 72.98 | 71.57 | 72.02 | 3,924,394 | -1.79(-2.43%) |
Jun 02, 2021 | 73.37 | 74.23 | 72.96 | 73.82 | 3,003,974 | +0.08(+0.11%) |
Jun 01, 2021 | 75.01 | 75.81 | 73.68 | 73.74 | 2,774,130 | -0.77(-1.04%) |
May 28, 2021 | 74.17 | 74.84 | 73.74 | 74.51 | 2,447,703 | +0.57(+0.77%) |
May 27, 2021 | 73.70 | 74.68 | 73.32 | 73.94 | 3,532,168 | +0.10(+0.14%) |
May 26, 2021 | 73.47 | 74.18 | 72.81 | 73.84 | 3,983,941 | +0.38(+0.51%) |
May 25, 2021 | 73.82 | 74.12 | 72.35 | 73.47 | 2,829,738 | +0.31(+0.42%) |
May 24, 2021 | 71.76 | 73.52 | 71.76 | 73.16 | 2,966,049 | +2.04(+2.86%) |
May 21, 2021 | 71.31 | 72.10 | 70.54 | 71.12 | 3,565,467 | -0.64(-0.89%) |
May 20, 2021 | 70.05 | 72.14 | 70.05 | 71.76 | 4,114,157 | +2.17(+3.12%) |
May 19, 2021 | 66.21 | 69.86 | 65.97 | 69.59 | 4,233,245 | +2.18(+3.23%) |
May 18, 2021 | 67.48 | 68.99 | 67.36 | 67.41 | 2,906,213 | -0.53(-0.79%) |
May 17, 2021 | 68.03 | 68.42 | 66.66 | 67.94 | 2,351,135 | -0.92(-1.34%) |
May 14, 2021 | 68.26 | 69.62 | 67.41 | 68.87 | 3,975,076 | +1.59(+2.36%) |
May 13, 2021 | 66.81 | 68.14 | 66.14 | 67.28 | 4,014,805 | +1.41(+2.14%) |
May 12, 2021 | 67.20 | 67.73 | 65.59 | 65.87 | 5,343,591 | -3.02(-4.38%) |
May 11, 2021 | 65.84 | 69.05 | 65.62 | 68.88 | 4,625,578 | +0.96(+1.41%) |
May 10, 2021 | 70.42 | 70.42 | 67.79 | 67.92 | 4,684,825 | -2.97(-4.19%) |
May 07, 2021 | 72.15 | 72.15 | 70.10 | 70.89 | 5,159,291 | +1.53(+2.21%) |
May 06, 2021 | 68.82 | 69.47 | 67.85 | 69.36 | 5,368,886 | +0.41(+0.60%) |
May 05, 2021 | 69.64 | 70.67 | 68.27 | 68.95 | 4,395,036 | +0.36(+0.52%) |
May 04, 2021 | 69.40 | 69.47 | 67.80 | 68.59 | 6,093,245 | -1.54(-2.19%) |