Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.52 | 72.07 | 69.00 | 69.98 | 1,563,900 | -0.46(-0.66%) |
Jul 29, 2021 | 73.62 | 75.90 | 68.07 | 70.44 | 3,179,766 | -2.78(-3.80%) |
Jul 28, 2021 | 72.87 | 73.35 | 72.54 | 73.22 | 1,180,599 | +0.82(+1.14%) |
Jul 27, 2021 | 72.01 | 72.71 | 71.59 | 72.39 | 666,554 | +0.52(+0.72%) |
Jul 26, 2021 | 71.75 | 72.45 | 71.23 | 71.87 | 707,392 | -0.03(-0.04%) |
Jul 23, 2021 | 70.31 | 71.93 | 69.85 | 71.90 | 427,962 | +1.59(+2.26%) |
Jul 22, 2021 | 71.31 | 71.51 | 70.16 | 70.31 | 835,833 | -1.59(-2.21%) |
Jul 21, 2021 | 72.76 | 72.86 | 71.85 | 71.90 | 878,585 | -0.85(-1.17%) |
Jul 20, 2021 | 72.13 | 73.13 | 72.09 | 72.76 | 821,006 | +1.28(+1.79%) |
Jul 19, 2021 | 72.66 | 73.39 | 70.88 | 71.48 | 773,737 | -1.16(-1.60%) |
Jul 16, 2021 | 73.57 | 73.61 | 72.59 | 72.64 | 533,867 | -0.71(-0.96%) |
Jul 15, 2021 | 73.69 | 73.93 | 72.78 | 73.35 | 424,876 | +0.24(+0.32%) |
Jul 14, 2021 | 72.55 | 73.54 | 71.87 | 73.11 | 701,038 | +0.93(+1.29%) |
Jul 13, 2021 | 73.91 | 74.04 | 72.13 | 72.18 | 705,079 | -1.91(-2.57%) |
Jul 12, 2021 | 73.66 | 74.34 | 72.95 | 74.08 | 774,884 | +0.82(+1.11%) |
Jul 09, 2021 | 71.80 | 73.36 | 71.66 | 73.27 | 737,833 | +1.56(+2.18%) |
Jul 08, 2021 | 71.97 | 72.81 | 71.28 | 71.71 | 664,561 | -0.36(-0.50%) |
Jul 07, 2021 | 71.75 | 72.59 | 71.27 | 72.07 | 896,757 | +0.55(+0.77%) |
Jul 06, 2021 | 71.30 | 71.74 | 69.80 | 71.52 | 859,482 | +1.60(+2.29%) |
Jul 02, 2021 | 69.24 | 70.13 | 69.24 | 69.92 | 575,588 | +0.68(+0.98%) |
Jul 01, 2021 | 70.22 | 70.54 | 69.04 | 69.24 | 907,955 | -0.99(-1.41%) |
Jun 30, 2021 | 71.90 | 72.38 | 70.23 | 70.23 | 1,110,786 | -1.29(-1.80%) |
Jun 29, 2021 | 70.53 | 71.62 | 70.28 | 71.52 | 768,962 | +0.69(+0.97%) |
Jun 28, 2021 | 71.69 | 72.40 | 70.54 | 70.83 | 1,122,733 | -0.57(-0.80%) |
Jun 25, 2021 | 69.92 | 71.65 | 69.57 | 71.40 | 1,369,716 | +1.58(+2.26%) |
Jun 24, 2021 | 69.26 | 70.20 | 68.92 | 69.82 | 1,306,878 | +0.81(+1.17%) |
Jun 23, 2021 | 67.86 | 69.10 | 67.46 | 69.02 | 1,237,247 | +1.07(+1.58%) |
Jun 22, 2021 | 67.92 | 68.35 | 67.24 | 67.94 | 1,410,794 | -0.14(-0.20%) |
Jun 21, 2021 | 68.20 | 68.57 | 67.01 | 68.08 | 1,296,099 | +0.31(+0.46%) |
Jun 18, 2021 | 67.11 | 68.72 | 66.55 | 67.77 | 2,812,137 | +0.17(+0.25%) |
Jun 17, 2021 | 69.21 | 69.76 | 67.12 | 67.60 | 4,213,719 | -3.57(-5.01%) |
Jun 16, 2021 | 76.48 | 76.78 | 70.72 | 71.17 | 2,447,437 | -4.89(-6.43%) |
Jun 15, 2021 | 76.74 | 77.19 | 76.03 | 76.06 | 1,264,694 | -0.98(-1.28%) |
Jun 14, 2021 | 77.96 | 78.47 | 76.90 | 77.05 | 1,891,944 | -0.87(-1.11%) |
Jun 11, 2021 | 80.42 | 80.42 | 77.19 | 77.92 | 1,720,622 | -2.17(-2.71%) |
Jun 10, 2021 | 79.25 | 80.62 | 78.76 | 80.09 | 1,156,594 | +0.84(+1.06%) |
Jun 09, 2021 | 79.56 | 80.22 | 79.05 | 79.25 | 1,268,507 | -0.07(-0.09%) |
Jun 08, 2021 | 77.65 | 79.62 | 76.98 | 79.32 | 2,357,643 | +2.33(+3.03%) |
Jun 07, 2021 | 74.45 | 78.24 | 74.09 | 76.99 | 3,458,375 | +4.04(+5.53%) |
Jun 04, 2021 | 73.36 | 73.59 | 72.75 | 72.95 | 1,001,076 | -0.41(-0.56%) |
Jun 03, 2021 | 73.42 | 73.52 | 72.85 | 73.36 | 926,324 | +0.19(+0.27%) |
Jun 02, 2021 | 72.90 | 73.58 | 72.31 | 73.17 | 730,052 | +0.64(+0.89%) |
Jun 01, 2021 | 72.10 | 72.79 | 71.13 | 72.53 | 669,542 | +0.62(+0.87%) |
May 28, 2021 | 71.24 | 72.01 | 71.04 | 71.90 | 582,665 | +0.70(+0.99%) |
May 27, 2021 | 72.35 | 72.35 | 71.06 | 71.20 | 935,665 | -0.83(-1.15%) |
May 26, 2021 | 72.48 | 72.98 | 71.90 | 72.03 | 416,975 | -0.28(-0.39%) |
May 25, 2021 | 72.58 | 72.63 | 71.22 | 72.31 | 805,271 | -0.04(-0.05%) |
May 24, 2021 | 72.34 | 72.60 | 71.89 | 72.35 | 295,592 | +0.32(+0.45%) |
May 21, 2021 | 71.40 | 72.27 | 70.91 | 72.03 | 581,165 | +0.59(+0.83%) |
May 20, 2021 | 71.43 | 72.92 | 71.27 | 71.43 | 667,675 | -0.23(-0.33%) |
May 19, 2021 | 71.56 | 72.63 | 70.91 | 71.67 | 879,967 | -0.13(-0.18%) |
May 18, 2021 | 68.67 | 72.10 | 68.25 | 71.79 | 1,180,893 | +2.85(+4.13%) |
May 17, 2021 | 67.93 | 69.07 | 66.81 | 68.95 | 1,617,155 | +1.10(+1.62%) |
May 14, 2021 | 67.03 | 68.20 | 66.89 | 67.85 | 472,377 | +0.90(+1.34%) |
May 13, 2021 | 66.35 | 67.87 | 66.15 | 66.95 | 547,558 | +0.59(+0.88%) |
May 12, 2021 | 66.98 | 67.60 | 66.29 | 66.36 | 503,586 | -1.14(-1.69%) |
May 11, 2021 | 67.99 | 68.77 | 66.97 | 67.50 | 432,888 | -1.34(-1.94%) |
May 10, 2021 | 68.60 | 69.29 | 67.94 | 68.84 | 330,097 | +0.53(+0.77%) |
May 07, 2021 | 68.06 | 68.38 | 67.28 | 68.31 | 457,256 | +0.24(+0.36%) |
May 06, 2021 | 67.48 | 68.32 | 67.27 | 68.07 | 497,211 | +0.55(+0.81%) |
May 05, 2021 | 68.07 | 68.12 | 66.40 | 67.52 | 1,041,765 | -0.76(-1.11%) |
May 04, 2021 | 69.22 | 69.60 | 67.89 | 68.28 | 753,341 | -1.28(-1.84%) |