Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.43 | 68.44 | 64.64 | 64.77 | 12,632,020 | -4.94(-7.08%) |
Jul 29, 2021 | 69.45 | 70.39 | 69.37 | 69.71 | 5,225,356 | +0.49(+0.71%) |
Jul 28, 2021 | 68.92 | 69.86 | 68.58 | 69.22 | 5,413,965 | +0.57(+0.83%) |
Jul 27, 2021 | 69.41 | 69.55 | 67.49 | 68.65 | 8,592,200 | -0.92(-1.32%) |
Jul 26, 2021 | 69.22 | 70.24 | 69.22 | 69.57 | 8,059,981 | -0.27(-0.38%) |
Jul 23, 2021 | 68.48 | 70.05 | 68.05 | 69.83 | 7,056,145 | +1.41(+2.05%) |
Jul 22, 2021 | 66.33 | 68.47 | 66.10 | 68.43 | 9,268,748 | +2.09(+3.15%) |
Jul 21, 2021 | 65.91 | 66.54 | 65.74 | 66.34 | 6,436,102 | +0.28(+0.42%) |
Jul 20, 2021 | 65.24 | 66.10 | 65.12 | 66.06 | 6,554,247 | +0.99(+1.52%) |
Jul 19, 2021 | 64.20 | 65.41 | 63.89 | 65.08 | 6,807,509 | +0.33(+0.51%) |
Jul 16, 2021 | 64.96 | 65.33 | 64.70 | 64.74 | 4,506,263 | +0.04(+0.06%) |
Jul 15, 2021 | 64.63 | 65.17 | 64.23 | 64.71 | 4,820,995 | +0.10(+0.16%) |
Jul 14, 2021 | 66.16 | 66.77 | 64.53 | 64.60 | 6,828,346 | -0.67(-1.03%) |
Jul 13, 2021 | 65.35 | 65.96 | 65.05 | 65.27 | 4,729,129 | -0.22(-0.33%) |
Jul 12, 2021 | 66.30 | 66.71 | 65.37 | 65.49 | 5,927,617 | -0.47(-0.71%) |
Jul 09, 2021 | 65.36 | 66.42 | 65.13 | 65.96 | 5,543,059 | +0.77(+1.18%) |
Jul 08, 2021 | 65.20 | 65.80 | 64.93 | 65.19 | 5,878,137 | -1.35(-2.03%) |
Jul 07, 2021 | 65.66 | 66.97 | 65.51 | 66.54 | 6,339,066 | +1.00(+1.52%) |
Jul 06, 2021 | 66.61 | 66.61 | 65.42 | 65.54 | 6,435,192 | -1.01(-1.51%) |
Jul 02, 2021 | 66.46 | 66.77 | 65.86 | 66.55 | 5,170,909 | +0.27(+0.40%) |
Jul 01, 2021 | 66.67 | 67.20 | 65.55 | 66.28 | 8,969,946 | -0.39(-0.58%) |
Jun 30, 2021 | 66.69 | 67.09 | 66.18 | 66.67 | 7,686,005 | -0.27(-0.40%) |
Jun 29, 2021 | 65.52 | 67.08 | 65.38 | 66.94 | 6,857,905 | +1.59(+2.43%) |
Jun 28, 2021 | 64.82 | 65.50 | 64.16 | 65.35 | 5,700,925 | +0.87(+1.35%) |
Jun 25, 2021 | 63.39 | 64.75 | 63.39 | 64.48 | 9,477,093 | +1.26(+2.00%) |
Jun 24, 2021 | 62.11 | 63.39 | 61.86 | 63.21 | 5,815,655 | +1.21(+1.94%) |
Jun 23, 2021 | 61.74 | 62.61 | 61.62 | 62.01 | 4,698,917 | +0.39(+0.63%) |
Jun 22, 2021 | 61.04 | 61.84 | 60.21 | 61.62 | 5,593,141 | +0.47(+0.76%) |
Jun 21, 2021 | 60.19 | 61.70 | 60.16 | 61.15 | 6,827,883 | +1.08(+1.80%) |
Jun 18, 2021 | 61.46 | 61.65 | 59.96 | 60.07 | 12,045,945 | -1.97(-3.17%) |
Jun 17, 2021 | 62.36 | 62.96 | 61.96 | 62.04 | 6,738,132 | -0.72(-1.15%) |
Jun 16, 2021 | 62.14 | 63.00 | 62.01 | 62.76 | 5,924,743 | +0.12(+0.20%) |
Jun 15, 2021 | 62.67 | 63.01 | 62.17 | 62.64 | 5,276,942 | +0.07(+0.11%) |
Jun 14, 2021 | 63.86 | 63.87 | 61.88 | 62.57 | 7,312,912 | -1.18(-1.85%) |
Jun 11, 2021 | 63.53 | 64.02 | 63.46 | 63.75 | 6,159,980 | +0.36(+0.57%) |
Jun 10, 2021 | 62.98 | 63.60 | 62.45 | 63.39 | 6,096,321 | +0.75(+1.20%) |
Jun 09, 2021 | 62.88 | 63.00 | 62.10 | 62.64 | 6,449,353 | +0.15(+0.24%) |
Jun 08, 2021 | 62.22 | 62.62 | 61.97 | 62.48 | 6,015,345 | +0.33(+0.53%) |
Jun 07, 2021 | 62.02 | 62.41 | 61.52 | 62.15 | 6,448,667 | +0.21(+0.34%) |
Jun 04, 2021 | 61.13 | 62.57 | 60.91 | 61.94 | 9,454,595 | +1.10(+1.81%) |
Jun 03, 2021 | 59.80 | 61.03 | 59.44 | 60.84 | 7,602,395 | +0.63(+1.04%) |
Jun 02, 2021 | 58.30 | 60.37 | 57.94 | 60.21 | 11,157,650 | +1.94(+3.32%) |
Jun 01, 2021 | 58.42 | 58.96 | 57.67 | 58.28 | 5,940,009 | +0.47(+0.80%) |
May 28, 2021 | 56.94 | 58.32 | 56.65 | 57.81 | 11,465,588 | +1.47(+2.61%) |
May 27, 2021 | 57.94 | 58.81 | 56.16 | 56.34 | 20,775,602 | -1.83(-3.14%) |
May 26, 2021 | 57.93 | 58.83 | 57.93 | 58.17 | 7,088,388 | +0.13(+0.23%) |
May 25, 2021 | 57.98 | 58.55 | 57.62 | 58.03 | 6,411,543 | +0.31(+0.54%) |
May 24, 2021 | 57.98 | 58.65 | 57.68 | 57.72 | 6,057,528 | -0.05(-0.08%) |
May 21, 2021 | 56.62 | 58.11 | 56.54 | 57.77 | 11,822,075 | +1.47(+2.61%) |
May 20, 2021 | 56.91 | 57.06 | 56.18 | 56.30 | 8,560,242 | -0.30(-0.54%) |
May 19, 2021 | 57.18 | 57.18 | 55.92 | 56.60 | 8,503,302 | -1.42(-2.45%) |
May 18, 2021 | 58.41 | 59.35 | 57.46 | 58.02 | 6,454,529 | -0.38(-0.65%) |
May 17, 2021 | 57.57 | 58.50 | 57.31 | 58.40 | 7,280,178 | +0.79(+1.36%) |
May 14, 2021 | 56.27 | 57.79 | 56.14 | 57.62 | 6,934,691 | +2.01(+3.61%) |
May 13, 2021 | 55.47 | 56.21 | 54.97 | 55.61 | 6,748,862 | +0.44(+0.79%) |
May 12, 2021 | 56.51 | 57.21 | 55.14 | 55.17 | 9,255,509 | -2.04(-3.56%) |
May 11, 2021 | 56.87 | 57.74 | 56.00 | 57.21 | 11,982,291 | -0.96(-1.64%) |
May 10, 2021 | 56.39 | 58.98 | 56.10 | 58.17 | 12,282,214 | +1.57(+2.78%) |
May 07, 2021 | 55.95 | 56.81 | 55.28 | 56.59 | 10,929,810 | +0.91(+1.63%) |
May 06, 2021 | 55.05 | 55.75 | 54.68 | 55.69 | 8,009,475 | +0.55(+1.00%) |
May 05, 2021 | 54.34 | 55.74 | 54.33 | 55.14 | 7,396,502 | +0.52(+0.95%) |
May 04, 2021 | 54.45 | 55.23 | 53.79 | 54.62 | 10,284,090 | -0.44(-0.79%) |