Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.39 | 66.24 | 64.93 | 65.11 | 4,262,029 | -0.59(-0.90%) |
Jul 29, 2021 | 65.55 | 66.39 | 64.92 | 65.71 | 4,670,866 | +0.69(+1.06%) |
Jul 28, 2021 | 64.83 | 65.48 | 64.33 | 65.02 | 5,432,687 | +0.46(+0.71%) |
Jul 27, 2021 | 64.73 | 64.99 | 63.82 | 64.56 | 4,048,296 | -0.64(-0.98%) |
Jul 26, 2021 | 65.10 | 65.77 | 64.83 | 65.20 | 6,092,562 | +0.12(+0.19%) |
Jul 23, 2021 | 64.70 | 65.56 | 64.44 | 65.08 | 6,323,771 | +0.63(+0.98%) |
Jul 22, 2021 | 66.42 | 66.76 | 64.34 | 64.44 | 8,563,978 | -2.21(-3.32%) |
Jul 21, 2021 | 65.79 | 67.09 | 65.56 | 66.66 | 6,018,234 | +1.55(+2.38%) |
Jul 20, 2021 | 63.82 | 65.41 | 62.99 | 65.10 | 6,113,048 | +1.21(+1.89%) |
Jul 19, 2021 | 64.69 | 65.27 | 63.44 | 63.90 | 9,326,106 | -2.12(-3.21%) |
Jul 16, 2021 | 67.59 | 67.70 | 65.45 | 66.02 | 10,921,368 | -1.59(-2.35%) |
Jul 15, 2021 | 66.83 | 68.57 | 66.47 | 67.61 | 5,968,826 | +0.34(+0.50%) |
Jul 14, 2021 | 68.37 | 69.10 | 67.04 | 67.27 | 7,907,201 | -1.55(-2.26%) |
Jul 13, 2021 | 68.40 | 69.09 | 68.00 | 68.82 | 7,815,365 | +0.11(+0.15%) |
Jul 12, 2021 | 67.01 | 69.01 | 66.83 | 68.72 | 6,462,206 | +1.11(+1.64%) |
Jul 09, 2021 | 66.51 | 67.64 | 65.66 | 67.61 | 10,777,173 | +2.50(+3.84%) |
Jul 08, 2021 | 64.52 | 66.01 | 64.52 | 65.10 | 11,371,556 | -2.04(-3.04%) |
Jul 07, 2021 | 67.52 | 67.69 | 65.99 | 67.15 | 10,261,902 | -0.67(-0.99%) |
Jul 06, 2021 | 69.58 | 69.58 | 67.72 | 67.82 | 8,018,489 | -1.95(-2.79%) |
Jul 02, 2021 | 70.08 | 70.27 | 68.62 | 69.76 | 6,374,866 | -0.74(-1.05%) |
Jul 01, 2021 | 70.39 | 70.57 | 69.90 | 70.50 | 4,605,632 | +0.73(+1.04%) |
Jun 30, 2021 | 69.82 | 70.05 | 69.27 | 69.77 | 6,711,141 | -0.39(-0.56%) |
Jun 29, 2021 | 70.97 | 71.49 | 70.11 | 70.16 | 5,547,628 | -0.06(-0.08%) |
Jun 28, 2021 | 70.53 | 70.72 | 69.55 | 70.22 | 5,224,415 | -0.48(-0.68%) |
Jun 25, 2021 | 70.47 | 71.17 | 70.11 | 70.70 | 13,268,984 | +0.37(+0.53%) |
Jun 24, 2021 | 70.02 | 70.57 | 69.15 | 70.33 | 6,152,235 | +0.48(+0.69%) |
Jun 23, 2021 | 69.71 | 70.21 | 69.45 | 69.85 | 7,426,591 | +0.37(+0.54%) |
Jun 22, 2021 | 69.62 | 69.71 | 68.54 | 69.47 | 7,155,520 | -0.23(-0.33%) |
Jun 21, 2021 | 67.69 | 69.92 | 67.26 | 69.70 | 9,900,960 | +2.79(+4.17%) |
Jun 18, 2021 | 68.11 | 68.80 | 66.39 | 66.92 | 18,009,868 | -2.21(-3.20%) |
Jun 17, 2021 | 71.05 | 71.23 | 67.90 | 69.13 | 9,078,809 | -1.54(-2.18%) |
Jun 16, 2021 | 69.06 | 71.42 | 68.16 | 70.67 | 9,203,258 | +1.16(+1.67%) |
Jun 15, 2021 | 69.47 | 70.25 | 69.02 | 69.51 | 8,279,086 | +0.51(+0.74%) |
Jun 14, 2021 | 70.41 | 70.65 | 68.19 | 69.01 | 8,101,980 | -1.83(-2.58%) |
Jun 11, 2021 | 69.85 | 70.89 | 69.81 | 70.84 | 7,213,737 | +1.25(+1.79%) |
Jun 10, 2021 | 70.62 | 71.12 | 69.43 | 69.59 | 9,122,005 | -0.22(-0.32%) |
Jun 09, 2021 | 71.72 | 71.77 | 69.23 | 69.81 | 10,053,532 | -2.18(-3.02%) |
Jun 08, 2021 | 71.06 | 72.03 | 70.50 | 71.99 | 7,635,742 | +0.37(+0.52%) |
Jun 07, 2021 | 72.77 | 72.78 | 71.25 | 71.61 | 5,908,451 | -0.95(-1.31%) |
Jun 04, 2021 | 72.74 | 73.18 | 71.40 | 72.56 | 5,830,860 | -0.28(-0.38%) |
Jun 03, 2021 | 71.44 | 73.15 | 71.34 | 72.84 | 7,955,771 | +1.03(+1.44%) |
Jun 02, 2021 | 71.72 | 72.14 | 71.19 | 71.80 | 7,181,584 | +0.28(+0.39%) |
Jun 01, 2021 | 71.81 | 72.33 | 71.07 | 71.53 | 6,444,509 | +0.76(+1.07%) |
May 28, 2021 | 70.85 | 71.21 | 70.14 | 70.77 | 6,476,041 | +0.00(+0.00%) |
May 27, 2021 | 69.25 | 71.05 | 68.84 | 70.77 | 15,333,847 | +2.22(+3.24%) |
May 26, 2021 | 69.27 | 69.27 | 67.75 | 68.55 | 7,691,361 | -0.10(-0.14%) |
May 25, 2021 | 69.91 | 70.43 | 68.55 | 68.64 | 6,178,945 | -0.94(-1.35%) |
May 24, 2021 | 69.31 | 69.99 | 69.01 | 69.58 | 4,735,978 | +0.42(+0.61%) |
May 21, 2021 | 68.22 | 69.52 | 68.05 | 69.16 | 5,650,770 | +1.37(+2.02%) |
May 20, 2021 | 68.52 | 68.64 | 67.44 | 67.79 | 4,807,180 | -0.45(-0.66%) |
May 19, 2021 | 66.87 | 68.37 | 66.31 | 68.24 | 6,837,965 | +0.30(+0.44%) |
May 18, 2021 | 70.31 | 70.52 | 67.90 | 67.94 | 6,082,987 | -2.01(-2.88%) |
May 17, 2021 | 69.95 | 70.18 | 69.01 | 69.95 | 5,434,024 | -0.24(-0.34%) |
May 14, 2021 | 67.71 | 70.31 | 67.68 | 70.19 | 9,228,601 | +2.70(+4.00%) |
May 13, 2021 | 65.95 | 68.04 | 65.88 | 67.49 | 6,592,500 | +1.43(+2.16%) |
May 12, 2021 | 67.88 | 68.31 | 65.62 | 66.06 | 8,893,870 | -1.44(-2.14%) |
May 11, 2021 | 67.07 | 68.78 | 66.81 | 67.51 | 5,629,065 | -0.45(-0.66%) |
May 10, 2021 | 68.97 | 69.33 | 67.94 | 67.96 | 5,985,885 | -0.62(-0.91%) |
May 07, 2021 | 67.33 | 68.70 | 66.90 | 68.58 | 6,521,515 | +0.22(+0.32%) |
May 06, 2021 | 68.13 | 68.48 | 66.98 | 68.36 | 5,025,160 | +0.52(+0.76%) |
May 05, 2021 | 67.67 | 68.49 | 66.49 | 67.84 | 9,150,998 | +0.85(+1.27%) |
May 04, 2021 | 67.28 | 68.46 | 65.63 | 66.99 | 11,554,787 | -0.81(-1.20%) |