Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.79 | 71.92 | 71.59 | 71.71 | 14,920 | -0.20(-0.27%) |
Jul 29, 2021 | 71.97 | 72.06 | 71.88 | 71.90 | 24,415 | +0.35(+0.50%) |
Jul 28, 2021 | 71.24 | 71.65 | 71.14 | 71.55 | 18,570 | +0.35(+0.49%) |
Jul 27, 2021 | 71.17 | 71.20 | 70.89 | 71.20 | 23,218 | -0.18(-0.25%) |
Jul 26, 2021 | 71.13 | 71.40 | 71.13 | 71.38 | 75,077 | +0.01(+0.01%) |
Jul 23, 2021 | 71.25 | 71.49 | 71.23 | 71.37 | 28,897 | +0.47(+0.67%) |
Jul 22, 2021 | 71.04 | 71.04 | 70.70 | 70.90 | 24,142 | -0.01(-0.02%) |
Jul 21, 2021 | 70.34 | 70.94 | 70.34 | 70.91 | 30,028 | +0.78(+1.11%) |
Jul 20, 2021 | 69.51 | 70.22 | 69.48 | 70.13 | 22,349 | +0.53(+0.76%) |
Jul 19, 2021 | 69.77 | 69.77 | 69.27 | 69.60 | 122,966 | -0.95(-1.35%) |
Jul 16, 2021 | 70.97 | 70.97 | 70.48 | 70.55 | 16,804 | -0.39(-0.55%) |
Jul 15, 2021 | 70.99 | 71.10 | 70.70 | 70.94 | 68,976 | -0.60(-0.83%) |
Jul 14, 2021 | 71.54 | 71.65 | 71.48 | 71.54 | 20,484 | +0.21(+0.30%) |
Jul 13, 2021 | 71.46 | 71.58 | 71.23 | 71.32 | 21,450 | -0.36(-0.51%) |
Jul 12, 2021 | 71.44 | 71.69 | 71.44 | 71.69 | 28,187 | +0.37(+0.52%) |
Jul 09, 2021 | 70.85 | 71.41 | 70.85 | 71.32 | 40,053 | +1.09(+1.55%) |
Jul 08, 2021 | 70.23 | 70.41 | 69.99 | 70.23 | 30,661 | -0.83(-1.16%) |
Jul 07, 2021 | 71.00 | 71.15 | 70.86 | 71.05 | 20,666 | +0.44(+0.62%) |
Jul 06, 2021 | 70.97 | 70.97 | 70.37 | 70.61 | 31,676 | -0.32(-0.45%) |
Jul 02, 2021 | 70.67 | 70.95 | 70.57 | 70.93 | 112,217 | +0.20(+0.28%) |
Jul 01, 2021 | 70.54 | 70.74 | 70.36 | 70.74 | 59,925 | +0.16(+0.22%) |
Jun 30, 2021 | 70.48 | 70.68 | 70.22 | 70.58 | 48,769 | -0.55(-0.77%) |
Jun 29, 2021 | 71.18 | 71.18 | 71.00 | 71.13 | 29,815 | +0.11(+0.16%) |
Jun 28, 2021 | 71.22 | 71.22 | 71.02 | 71.02 | 16,657 | -0.35(-0.48%) |
Jun 25, 2021 | 71.32 | 71.36 | 71.15 | 71.36 | 14,161 | +0.24(+0.34%) |
Jun 24, 2021 | 71.07 | 71.20 | 71.03 | 71.12 | 17,388 | +0.49(+0.69%) |
Jun 23, 2021 | 70.99 | 71.00 | 70.60 | 70.63 | 22,348 | -0.49(-0.68%) |
Jun 22, 2021 | 70.89 | 71.23 | 70.83 | 71.12 | 20,452 | +0.05(+0.07%) |
Jun 21, 2021 | 70.48 | 71.12 | 70.48 | 71.07 | 17,666 | +0.90(+1.28%) |
Jun 18, 2021 | 70.40 | 70.40 | 70.08 | 70.18 | 23,742 | -1.24(-1.74%) |
Jun 17, 2021 | 71.47 | 71.59 | 71.32 | 71.42 | 16,077 | -0.49(-0.69%) |
Jun 16, 2021 | 72.46 | 72.50 | 71.75 | 71.91 | 33,734 | -0.44(-0.61%) |
Jun 15, 2021 | 72.31 | 72.35 | 72.21 | 72.35 | 23,431 | +0.21(+0.29%) |
Jun 14, 2021 | 71.99 | 72.14 | 71.98 | 72.14 | 19,025 | +0.07(+0.10%) |
Jun 11, 2021 | 72.03 | 72.07 | 71.83 | 72.07 | 27,439 | +0.15(+0.21%) |
Jun 10, 2021 | 71.82 | 72.05 | 71.79 | 71.92 | 17,437 | +0.27(+0.38%) |
Jun 09, 2021 | 71.83 | 71.92 | 71.65 | 71.65 | 34,127 | -0.11(-0.16%) |
Jun 08, 2021 | 72.03 | 72.06 | 71.73 | 71.76 | 70,828 | -0.10(-0.14%) |
Jun 07, 2021 | 71.70 | 71.88 | 71.66 | 71.86 | 19,315 | +0.35(+0.49%) |
Jun 04, 2021 | 71.38 | 71.55 | 71.25 | 71.51 | 47,552 | +0.66(+0.94%) |
Jun 03, 2021 | 70.76 | 70.85 | 70.72 | 70.85 | 26,115 | -0.14(-0.20%) |
Jun 02, 2021 | 70.95 | 71.18 | 70.90 | 70.99 | 28,460 | +0.21(+0.30%) |
Jun 01, 2021 | 71.43 | 71.43 | 70.77 | 70.77 | 51,967 | -0.06(-0.09%) |
May 28, 2021 | 70.97 | 71.00 | 70.81 | 70.84 | 22,672 | +0.17(+0.25%) |
May 27, 2021 | 70.65 | 70.76 | 70.52 | 70.66 | 16,578 | +0.15(+0.21%) |
May 26, 2021 | 70.52 | 70.64 | 70.45 | 70.51 | 16,902 | -0.02(-0.02%) |
May 25, 2021 | 70.78 | 70.78 | 70.42 | 70.53 | 74,474 | +0.03(+0.04%) |
May 24, 2021 | 70.34 | 70.63 | 70.34 | 70.50 | 24,897 | +0.36(+0.51%) |
May 21, 2021 | 70.32 | 70.32 | 69.97 | 70.14 | 23,500 | +0.08(+0.12%) |
May 20, 2021 | 69.74 | 70.21 | 69.71 | 70.06 | 48,137 | +0.83(+1.20%) |
May 19, 2021 | 69.06 | 69.51 | 68.77 | 69.23 | 51,000 | -0.46(-0.67%) |
May 18, 2021 | 70.11 | 70.11 | 69.69 | 69.69 | 58,966 | +0.14(+0.20%) |
May 17, 2021 | 69.37 | 69.55 | 69.25 | 69.55 | 33,534 | -0.15(-0.21%) |
May 14, 2021 | 69.27 | 69.74 | 69.20 | 69.70 | 38,132 | +1.05(+1.53%) |
May 13, 2021 | 68.23 | 68.70 | 68.13 | 68.65 | 68,547 | +0.60(+0.88%) |
May 12, 2021 | 68.69 | 68.95 | 67.89 | 68.05 | 78,317 | -1.02(-1.48%) |
May 11, 2021 | 68.85 | 69.23 | 68.63 | 69.07 | 96,738 | -0.77(-1.11%) |
May 10, 2021 | 70.48 | 70.48 | 69.84 | 69.85 | 22,474 | -0.30(-0.43%) |
May 07, 2021 | 69.65 | 70.19 | 69.60 | 70.15 | 43,833 | +0.76(+1.09%) |
May 06, 2021 | 68.96 | 69.40 | 68.78 | 69.40 | 21,129 | +0.48(+0.70%) |
May 05, 2021 | 68.80 | 69.03 | 68.64 | 68.92 | 715,429 | +0.96(+1.42%) |
May 04, 2021 | 68.31 | 68.31 | 67.66 | 67.95 | 110,901 | -0.99(-1.44%) |