Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.06 | 68.07 | 64.30 | 64.42 | 12,700,377 | -4.91(-7.08%) |
Jul 29, 2021 | 69.08 | 70.01 | 68.99 | 69.33 | 5,253,633 | +0.49(+0.71%) |
Jul 28, 2021 | 68.55 | 69.49 | 68.21 | 68.84 | 5,443,262 | +0.57(+0.83%) |
Jul 27, 2021 | 69.03 | 69.17 | 67.12 | 68.28 | 8,638,696 | -0.92(-1.32%) |
Jul 26, 2021 | 68.84 | 69.86 | 68.84 | 69.19 | 8,103,597 | -0.26(-0.38%) |
Jul 23, 2021 | 68.12 | 69.67 | 67.68 | 69.46 | 7,094,328 | +1.40(+2.05%) |
Jul 22, 2021 | 65.97 | 68.10 | 65.75 | 68.06 | 9,318,905 | +2.08(+3.15%) |
Jul 21, 2021 | 65.56 | 66.18 | 65.39 | 65.98 | 6,470,931 | +0.27(+0.42%) |
Jul 20, 2021 | 64.89 | 65.75 | 64.77 | 65.71 | 6,589,715 | +0.98(+1.52%) |
Jul 19, 2021 | 63.86 | 65.06 | 63.54 | 64.73 | 6,844,348 | +0.33(+0.51%) |
Jul 16, 2021 | 64.61 | 64.98 | 64.35 | 64.39 | 4,530,648 | +0.04(+0.06%) |
Jul 15, 2021 | 64.28 | 64.82 | 63.88 | 64.36 | 4,847,084 | +0.10(+0.16%) |
Jul 14, 2021 | 65.80 | 66.41 | 64.19 | 64.25 | 6,865,297 | -0.67(-1.03%) |
Jul 13, 2021 | 65.00 | 65.61 | 64.70 | 64.92 | 4,754,721 | -0.22(-0.33%) |
Jul 12, 2021 | 65.94 | 66.35 | 65.02 | 65.14 | 5,959,694 | -0.46(-0.71%) |
Jul 09, 2021 | 65.01 | 66.07 | 64.78 | 65.60 | 5,573,055 | +0.77(+1.18%) |
Jul 08, 2021 | 64.85 | 65.44 | 64.58 | 64.84 | 5,909,946 | -1.34(-2.03%) |
Jul 07, 2021 | 65.31 | 66.60 | 65.16 | 66.18 | 6,373,369 | +0.99(+1.52%) |
Jul 06, 2021 | 66.26 | 66.26 | 65.07 | 65.19 | 6,470,016 | -1.00(-1.51%) |
Jul 02, 2021 | 66.10 | 66.41 | 65.51 | 66.19 | 5,198,891 | +0.26(+0.40%) |
Jul 01, 2021 | 66.31 | 66.84 | 65.20 | 65.92 | 9,018,486 | -0.39(-0.58%) |
Jun 30, 2021 | 66.33 | 66.73 | 65.83 | 66.31 | 7,727,597 | -0.26(-0.40%) |
Jun 29, 2021 | 65.17 | 66.72 | 65.03 | 66.58 | 6,895,016 | +1.58(+2.43%) |
Jun 28, 2021 | 64.47 | 65.15 | 63.82 | 65.00 | 5,731,775 | +0.87(+1.35%) |
Jun 25, 2021 | 63.04 | 64.40 | 63.04 | 64.13 | 9,528,378 | +1.26(+2.00%) |
Jun 24, 2021 | 61.78 | 63.04 | 61.52 | 62.87 | 5,847,126 | +1.20(+1.94%) |
Jun 23, 2021 | 61.41 | 62.27 | 61.29 | 61.67 | 4,724,345 | +0.39(+0.63%) |
Jun 22, 2021 | 60.71 | 61.51 | 59.89 | 61.29 | 5,623,408 | +0.46(+0.76%) |
Jun 21, 2021 | 59.86 | 61.36 | 59.84 | 60.82 | 6,864,832 | +1.08(+1.80%) |
Jun 18, 2021 | 61.13 | 61.32 | 59.63 | 59.75 | 12,111,130 | -1.96(-3.17%) |
Jun 17, 2021 | 62.02 | 62.62 | 61.63 | 61.70 | 6,774,595 | -0.72(-1.15%) |
Jun 16, 2021 | 61.81 | 62.66 | 61.67 | 62.42 | 5,956,805 | +0.12(+0.20%) |
Jun 15, 2021 | 62.34 | 62.67 | 61.84 | 62.30 | 5,305,497 | +0.07(+0.11%) |
Jun 14, 2021 | 63.52 | 63.53 | 61.55 | 62.23 | 7,352,485 | -1.17(-1.85%) |
Jun 11, 2021 | 63.19 | 63.67 | 63.12 | 63.40 | 6,193,315 | +0.36(+0.57%) |
Jun 10, 2021 | 62.64 | 63.26 | 62.12 | 63.04 | 6,129,311 | +0.75(+1.20%) |
Jun 09, 2021 | 62.54 | 62.66 | 61.77 | 62.30 | 6,484,253 | +0.15(+0.24%) |
Jun 08, 2021 | 61.88 | 62.28 | 61.64 | 62.15 | 6,047,896 | +0.33(+0.53%) |
Jun 07, 2021 | 61.68 | 62.08 | 61.19 | 61.82 | 6,483,563 | +0.21(+0.34%) |
Jun 04, 2021 | 60.81 | 62.23 | 60.58 | 61.61 | 9,505,758 | +1.10(+1.81%) |
Jun 03, 2021 | 59.47 | 60.70 | 59.12 | 60.51 | 7,643,535 | +0.62(+1.04%) |
Jun 02, 2021 | 57.98 | 60.04 | 57.63 | 59.89 | 11,218,029 | +1.93(+3.32%) |
Jun 01, 2021 | 58.10 | 58.64 | 57.36 | 57.96 | 5,972,153 | +0.46(+0.80%) |
May 28, 2021 | 56.63 | 58.01 | 56.35 | 57.50 | 11,527,633 | +1.46(+2.61%) |
May 27, 2021 | 57.63 | 58.49 | 55.86 | 56.04 | 20,888,024 | -1.82(-3.14%) |
May 26, 2021 | 57.62 | 58.51 | 57.62 | 57.85 | 7,126,745 | +0.13(+0.23%) |
May 25, 2021 | 57.66 | 58.23 | 57.31 | 57.72 | 6,446,238 | +0.31(+0.54%) |
May 24, 2021 | 57.66 | 58.33 | 57.37 | 57.41 | 6,090,307 | -0.05(-0.08%) |
May 21, 2021 | 56.32 | 57.80 | 56.23 | 57.46 | 11,886,048 | +1.46(+2.61%) |
May 20, 2021 | 56.60 | 56.75 | 55.88 | 56.00 | 8,606,564 | -0.30(-0.54%) |
May 19, 2021 | 56.87 | 56.87 | 55.62 | 56.30 | 8,549,316 | -1.41(-2.45%) |
May 18, 2021 | 58.10 | 59.03 | 57.15 | 57.71 | 6,489,457 | -0.38(-0.65%) |
May 17, 2021 | 57.26 | 58.19 | 57.01 | 58.09 | 7,319,573 | +0.78(+1.36%) |
May 14, 2021 | 55.97 | 57.48 | 55.84 | 57.31 | 6,972,217 | +2.00(+3.61%) |
May 13, 2021 | 55.17 | 55.90 | 54.67 | 55.31 | 6,785,382 | +0.43(+0.79%) |
May 12, 2021 | 56.21 | 56.90 | 54.84 | 54.88 | 9,305,594 | -2.02(-3.56%) |
May 11, 2021 | 56.56 | 57.43 | 55.70 | 56.90 | 12,047,131 | -0.95(-1.64%) |
May 10, 2021 | 56.08 | 58.66 | 55.80 | 57.85 | 12,348,676 | +1.56(+2.78%) |
May 07, 2021 | 55.65 | 56.51 | 54.99 | 56.29 | 10,988,955 | +0.90(+1.63%) |
May 06, 2021 | 54.76 | 55.45 | 54.39 | 55.39 | 8,052,817 | +0.55(+1.00%) |
May 05, 2021 | 54.05 | 55.44 | 54.04 | 54.84 | 7,436,526 | +0.52(+0.95%) |
May 04, 2021 | 54.15 | 54.93 | 53.50 | 54.32 | 10,339,740 | -0.43(-0.79%) |