Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.30 | 69.56 | 69.09 | 69.22 | 1,354,914 | -0.18(-0.26%) |
Jul 29, 2021 | 69.30 | 69.53 | 69.19 | 69.40 | 1,300,828 | +0.43(+0.62%) |
Jul 28, 2021 | 69.15 | 69.20 | 68.69 | 68.98 | 1,231,243 | -0.09(-0.13%) |
Jul 27, 2021 | 68.90 | 69.13 | 68.52 | 69.07 | 1,201,116 | -0.05(-0.08%) |
Jul 26, 2021 | 68.85 | 69.20 | 68.82 | 69.12 | 1,159,751 | +0.17(+0.25%) |
Jul 23, 2021 | 68.67 | 69.02 | 68.53 | 68.95 | 1,718,882 | +0.54(+0.78%) |
Jul 22, 2021 | 68.87 | 68.87 | 68.30 | 68.41 | 1,616,934 | -0.53(-0.77%) |
Jul 21, 2021 | 68.73 | 69.14 | 68.72 | 68.94 | 1,427,984 | +0.53(+0.77%) |
Jul 20, 2021 | 67.74 | 68.77 | 67.64 | 68.41 | 2,252,336 | +0.90(+1.33%) |
Jul 19, 2021 | 67.89 | 68.01 | 67.02 | 67.51 | 3,928,231 | -1.11(-1.62%) |
Jul 16, 2021 | 69.33 | 69.35 | 68.52 | 68.62 | 1,410,506 | -0.54(-0.78%) |
Jul 15, 2021 | 68.75 | 69.16 | 68.72 | 69.16 | 1,508,901 | +0.14(+0.20%) |
Jul 14, 2021 | 69.06 | 69.17 | 68.69 | 69.02 | 1,359,113 | +0.08(+0.12%) |
Jul 13, 2021 | 69.27 | 69.37 | 68.86 | 68.94 | 1,380,711 | -0.37(-0.54%) |
Jul 12, 2021 | 68.97 | 69.42 | 68.75 | 69.31 | 1,674,841 | +0.16(+0.24%) |
Jul 09, 2021 | 68.57 | 69.19 | 68.55 | 69.15 | 1,495,694 | +1.01(+1.48%) |
Jul 08, 2021 | 68.05 | 68.39 | 67.78 | 68.14 | 1,874,532 | -0.62(-0.90%) |
Jul 07, 2021 | 68.40 | 68.78 | 68.30 | 68.76 | 1,593,902 | +0.31(+0.45%) |
Jul 06, 2021 | 69.09 | 69.12 | 68.01 | 68.45 | 2,037,200 | -0.74(-1.06%) |
Jul 02, 2021 | 69.28 | 69.28 | 69.01 | 69.19 | 1,249,909 | +0.09(+0.13%) |
Jul 01, 2021 | 68.95 | 69.13 | 68.85 | 69.09 | 1,302,546 | +0.32(+0.46%) |
Jun 30, 2021 | 68.39 | 68.87 | 68.38 | 68.78 | 1,249,484 | +0.36(+0.53%) |
Jun 29, 2021 | 68.63 | 68.78 | 68.31 | 68.41 | 2,182,045 | -0.07(-0.11%) |
Jun 28, 2021 | 68.76 | 68.76 | 68.32 | 68.49 | 2,873,000 | -0.20(-0.29%) |
Jun 25, 2021 | 68.35 | 68.77 | 68.26 | 68.69 | 1,698,355 | +0.45(+0.65%) |
Jun 24, 2021 | 68.14 | 68.30 | 67.91 | 68.24 | 1,390,954 | +0.45(+0.67%) |
Jun 23, 2021 | 68.14 | 68.18 | 67.76 | 67.79 | 1,778,237 | -0.31(-0.45%) |
Jun 22, 2021 | 68.02 | 68.26 | 67.64 | 68.09 | 1,873,314 | +0.09(+0.13%) |
Jun 21, 2021 | 67.28 | 68.04 | 67.25 | 68.00 | 2,317,057 | +1.21(+1.81%) |
Jun 18, 2021 | 67.52 | 67.52 | 66.75 | 66.79 | 3,749,213 | -1.22(-1.79%) |
Jun 17, 2021 | 68.87 | 69.00 | 67.68 | 68.01 | 2,529,036 | -0.91(-1.32%) |
Jun 16, 2021 | 69.45 | 69.45 | 68.65 | 68.93 | 1,714,079 | -0.52(-0.75%) |
Jun 15, 2021 | 69.50 | 69.53 | 69.17 | 69.45 | 1,487,897 | -0.04(-0.05%) |
Jun 14, 2021 | 69.78 | 69.78 | 69.06 | 69.49 | 1,886,338 | -0.34(-0.49%) |
Jun 11, 2021 | 69.88 | 69.92 | 69.58 | 69.83 | 1,204,897 | +0.11(+0.16%) |
Jun 10, 2021 | 69.82 | 70.09 | 69.50 | 69.72 | 1,546,498 | +0.20(+0.29%) |
Jun 09, 2021 | 69.81 | 69.86 | 69.46 | 69.52 | 1,822,860 | -0.22(-0.31%) |
Jun 08, 2021 | 69.87 | 69.87 | 69.42 | 69.74 | 1,696,197 | -0.07(-0.10%) |
Jun 07, 2021 | 70.15 | 70.23 | 69.63 | 69.81 | 1,720,055 | -0.31(-0.44%) |
Jun 04, 2021 | 69.94 | 70.14 | 69.81 | 70.12 | 1,587,990 | +0.44(+0.64%) |
Jun 03, 2021 | 69.44 | 69.82 | 69.24 | 69.67 | 1,781,845 | -0.05(-0.06%) |
Jun 02, 2021 | 69.58 | 69.83 | 69.40 | 69.72 | 1,813,649 | +0.21(+0.30%) |
Jun 01, 2021 | 69.95 | 70.10 | 69.34 | 69.51 | 1,941,438 | +0.05(+0.07%) |
May 28, 2021 | 69.58 | 69.60 | 69.31 | 69.47 | 1,905,038 | +0.12(+0.17%) |
May 27, 2021 | 69.30 | 69.60 | 69.23 | 69.35 | 1,573,802 | +0.27(+0.39%) |
May 26, 2021 | 69.13 | 69.24 | 68.84 | 69.08 | 1,894,570 | -0.01(-0.01%) |
May 25, 2021 | 69.75 | 69.75 | 68.99 | 69.09 | 1,735,398 | -0.49(-0.70%) |
May 24, 2021 | 69.76 | 69.84 | 69.51 | 69.58 | 1,695,270 | +0.22(+0.31%) |
May 21, 2021 | 69.52 | 69.82 | 69.17 | 69.36 | 1,995,271 | +0.10(+0.14%) |
May 20, 2021 | 68.84 | 69.51 | 68.68 | 69.26 | 1,913,221 | +0.41(+0.59%) |
May 19, 2021 | 68.47 | 68.85 | 67.86 | 68.85 | 2,693,231 | -0.28(-0.40%) |
May 18, 2021 | 69.83 | 69.86 | 69.08 | 69.13 | 2,034,402 | -0.77(-1.10%) |
May 17, 2021 | 69.80 | 69.99 | 69.46 | 69.90 | 1,904,156 | +0.05(+0.06%) |
May 14, 2021 | 69.58 | 70.02 | 69.50 | 69.86 | 2,208,894 | +0.63(+0.91%) |
May 13, 2021 | 68.09 | 69.55 | 68.02 | 69.22 | 2,708,293 | +1.20(+1.77%) |
May 12, 2021 | 68.97 | 69.18 | 67.91 | 68.02 | 3,169,329 | -1.23(-1.77%) |
May 11, 2021 | 69.49 | 69.76 | 68.85 | 69.25 | 3,133,236 | -0.72(-1.03%) |
May 10, 2021 | 70.21 | 70.80 | 69.96 | 69.97 | 2,742,898 | +0.07(+0.10%) |
May 07, 2021 | 69.53 | 69.97 | 69.26 | 69.90 | 2,505,500 | +0.30(+0.43%) |
May 06, 2021 | 68.80 | 69.61 | 68.74 | 69.60 | 2,165,824 | +0.87(+1.26%) |
May 05, 2021 | 68.59 | 68.89 | 68.24 | 68.74 | 2,438,932 | +0.33(+0.49%) |
May 04, 2021 | 67.91 | 68.40 | 67.74 | 68.40 | 2,339,954 | +0.42(+0.61%) |