Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.19 | 74.39 | 70.17 | 71.33 | 7,979,222 | -3.87(-5.14%) |
Jul 29, 2021 | 74.35 | 75.56 | 74.27 | 75.20 | 2,607,604 | +1.56(+2.11%) |
Jul 28, 2021 | 74.15 | 74.60 | 72.48 | 73.64 | 2,477,869 | -0.50(-0.67%) |
Jul 27, 2021 | 73.79 | 74.60 | 73.39 | 74.14 | 2,132,858 | +0.10(+0.13%) |
Jul 26, 2021 | 73.89 | 74.60 | 73.43 | 74.04 | 2,054,014 | +0.15(+0.20%) |
Jul 23, 2021 | 72.85 | 74.22 | 72.19 | 73.89 | 3,165,965 | +2.39(+3.35%) |
Jul 22, 2021 | 70.78 | 71.78 | 70.41 | 71.50 | 2,341,359 | +0.41(+0.58%) |
Jul 21, 2021 | 69.86 | 71.69 | 69.86 | 71.09 | 2,777,236 | +1.57(+2.25%) |
Jul 20, 2021 | 67.17 | 69.93 | 66.95 | 69.53 | 2,688,648 | +2.41(+3.59%) |
Jul 19, 2021 | 67.45 | 67.80 | 66.26 | 67.12 | 3,393,387 | -1.74(-2.53%) |
Jul 16, 2021 | 71.16 | 71.49 | 68.40 | 68.86 | 2,834,217 | -2.08(-2.93%) |
Jul 15, 2021 | 70.89 | 71.66 | 70.42 | 70.94 | 2,242,549 | -0.48(-0.67%) |
Jul 14, 2021 | 71.82 | 72.73 | 71.39 | 71.42 | 1,908,911 | -1.31(-1.80%) |
Jul 13, 2021 | 73.55 | 73.69 | 72.33 | 72.73 | 1,377,718 | -0.91(-1.23%) |
Jul 12, 2021 | 73.15 | 74.02 | 72.82 | 73.63 | 1,868,390 | -0.25(-0.34%) |
Jul 09, 2021 | 72.75 | 73.91 | 72.63 | 73.88 | 2,256,974 | +1.97(+2.73%) |
Jul 08, 2021 | 71.82 | 72.43 | 70.77 | 71.92 | 1,995,174 | -1.02(-1.40%) |
Jul 07, 2021 | 73.20 | 73.44 | 72.29 | 72.94 | 1,206,952 | -0.31(-0.42%) |
Jul 06, 2021 | 74.68 | 74.93 | 72.11 | 73.25 | 2,160,532 | -1.85(-2.46%) |
Jul 02, 2021 | 74.49 | 75.25 | 74.06 | 75.10 | 3,763,056 | +1.02(+1.38%) |
Jul 01, 2021 | 73.23 | 74.26 | 73.13 | 74.08 | 2,224,943 | +1.11(+1.52%) |
Jun 30, 2021 | 72.17 | 73.08 | 71.74 | 72.97 | 1,855,529 | +0.88(+1.22%) |
Jun 29, 2021 | 71.67 | 73.15 | 71.29 | 72.09 | 1,832,329 | +0.78(+1.10%) |
Jun 28, 2021 | 73.33 | 73.66 | 71.24 | 71.30 | 2,051,316 | -2.41(-3.27%) |
Jun 25, 2021 | 73.18 | 74.65 | 73.10 | 73.71 | 7,568,466 | +1.34(+1.86%) |
Jun 24, 2021 | 73.22 | 73.38 | 72.22 | 72.37 | 2,047,924 | -0.45(-0.62%) |
Jun 23, 2021 | 72.51 | 73.10 | 72.24 | 72.83 | 1,926,401 | +0.60(+0.83%) |
Jun 22, 2021 | 71.38 | 72.46 | 71.03 | 72.23 | 1,733,408 | +0.54(+0.76%) |
Jun 21, 2021 | 71.11 | 72.35 | 71.11 | 71.69 | 1,623,013 | +0.83(+1.17%) |
Jun 18, 2021 | 70.83 | 71.83 | 70.62 | 70.86 | 3,644,909 | -0.87(-1.22%) |
Jun 17, 2021 | 71.95 | 72.14 | 70.15 | 71.73 | 3,243,688 | -0.73(-1.01%) |
Jun 16, 2021 | 73.01 | 73.01 | 71.73 | 72.46 | 2,359,683 | -0.44(-0.61%) |
Jun 15, 2021 | 72.47 | 72.91 | 71.79 | 72.91 | 1,781,972 | +0.54(+0.75%) |
Jun 14, 2021 | 72.99 | 73.33 | 71.77 | 72.36 | 3,083,558 | -0.68(-0.94%) |
Jun 11, 2021 | 70.47 | 73.15 | 70.04 | 73.05 | 3,767,619 | +3.18(+4.56%) |
Jun 10, 2021 | 70.16 | 70.51 | 69.68 | 69.86 | 3,624,977 | +0.08(+0.11%) |
Jun 09, 2021 | 70.60 | 70.83 | 69.69 | 69.78 | 1,948,631 | -0.73(-1.03%) |
Jun 08, 2021 | 69.89 | 70.84 | 69.44 | 70.51 | 1,852,328 | +0.44(+0.63%) |
Jun 07, 2021 | 70.39 | 70.86 | 69.63 | 70.07 | 1,697,942 | +0.21(+0.30%) |
Jun 04, 2021 | 70.05 | 70.37 | 68.83 | 69.86 | 1,781,819 | -0.22(-0.32%) |
Jun 03, 2021 | 69.81 | 70.18 | 69.01 | 70.08 | 2,015,170 | +0.07(+0.10%) |
Jun 02, 2021 | 70.58 | 70.72 | 69.73 | 70.01 | 2,473,629 | -0.58(-0.83%) |
Jun 01, 2021 | 70.92 | 71.28 | 70.16 | 70.59 | 2,096,548 | +0.12(+0.18%) |
May 28, 2021 | 70.68 | 70.80 | 69.97 | 70.47 | 1,911,297 | +0.11(+0.15%) |
May 27, 2021 | 70.75 | 70.95 | 70.11 | 70.36 | 2,884,196 | +0.34(+0.48%) |
May 26, 2021 | 69.28 | 70.39 | 68.62 | 70.03 | 3,109,817 | +0.93(+1.34%) |
May 25, 2021 | 68.07 | 69.57 | 67.93 | 69.10 | 3,940,565 | +1.38(+2.04%) |
May 24, 2021 | 68.98 | 69.09 | 67.54 | 67.72 | 7,713,803 | -0.56(-0.82%) |
May 21, 2021 | 70.95 | 71.89 | 68.18 | 68.28 | 12,631,318 | -6.70(-8.94%) |
May 20, 2021 | 74.76 | 75.45 | 72.79 | 74.98 | 4,154,144 | +0.11(+0.14%) |
May 19, 2021 | 75.92 | 75.94 | 74.27 | 74.87 | 2,986,154 | -1.59(-2.08%) |
May 18, 2021 | 77.14 | 77.22 | 76.19 | 76.46 | 2,623,875 | -0.13(-0.17%) |
May 17, 2021 | 75.87 | 76.75 | 75.16 | 76.59 | 2,320,493 | +1.07(+1.42%) |
May 14, 2021 | 74.66 | 75.76 | 74.51 | 75.52 | 3,991,200 | +1.25(+1.68%) |
May 13, 2021 | 74.20 | 75.41 | 73.43 | 74.28 | 1,859,486 | +0.34(+0.47%) |
May 12, 2021 | 74.79 | 75.99 | 73.72 | 73.93 | 2,739,498 | -1.47(-1.95%) |
May 11, 2021 | 76.28 | 76.74 | 75.10 | 75.40 | 3,671,857 | -1.45(-1.89%) |
May 10, 2021 | 79.56 | 79.86 | 76.78 | 76.85 | 3,308,397 | -2.60(-3.27%) |
May 07, 2021 | 78.64 | 79.98 | 78.51 | 79.45 | 1,861,978 | +0.54(+0.68%) |
May 06, 2021 | 79.12 | 79.12 | 78.22 | 78.91 | 2,158,060 | +0.66(+0.85%) |
May 05, 2021 | 79.18 | 80.07 | 78.10 | 78.25 | 2,625,865 | -1.35(-1.70%) |
May 04, 2021 | 79.07 | 79.64 | 78.01 | 79.60 | 2,864,863 | +0.19(+0.24%) |