Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.01 | 75.87 | 73.62 | 74.42 | 16,173,708 | -0.50(-0.67%) |
Jul 29, 2021 | 75.88 | 77.38 | 74.71 | 74.92 | 15,764,344 | -1.24(-1.63%) |
Jul 28, 2021 | 74.50 | 76.61 | 72.63 | 76.16 | 20,865,140 | +2.19(+2.96%) |
Jul 27, 2021 | 75.56 | 76.92 | 71.83 | 73.97 | 33,353,752 | -2.35(-3.08%) |
Jul 26, 2021 | 77.24 | 78.74 | 74.27 | 76.32 | 50,589,492 | -1.65(-2.12%) |
Jul 23, 2021 | 74.14 | 79.18 | 74.00 | 77.97 | 116,232,920 | +15.00(+23.82%) |
Jul 22, 2021 | 62.82 | 63.74 | 61.81 | 62.97 | 27,690,688 | -0.42(-0.66%) |
Jul 21, 2021 | 62.09 | 63.64 | 61.82 | 63.39 | 11,120,971 | +1.06(+1.70%) |
Jul 20, 2021 | 60.59 | 63.06 | 59.23 | 62.33 | 16,583,551 | +2.75(+4.62%) |
Jul 19, 2021 | 57.61 | 60.32 | 57.48 | 59.58 | 13,711,121 | +0.27(+0.46%) |
Jul 16, 2021 | 61.22 | 62.26 | 58.26 | 59.31 | 23,137,570 | -1.19(-1.97%) |
Jul 15, 2021 | 61.64 | 62.63 | 59.75 | 60.50 | 14,519,955 | -1.97(-3.15%) |
Jul 14, 2021 | 64.51 | 64.81 | 62.08 | 62.47 | 11,783,084 | -1.48(-2.31%) |
Jul 13, 2021 | 64.75 | 65.47 | 63.42 | 63.95 | 9,178,169 | -0.84(-1.30%) |
Jul 12, 2021 | 65.90 | 66.25 | 64.24 | 64.79 | 8,621,856 | -1.02(-1.55%) |
Jul 09, 2021 | 62.50 | 65.89 | 62.43 | 65.81 | 17,119,748 | +3.85(+6.21%) |
Jul 08, 2021 | 62.22 | 64.39 | 61.60 | 61.96 | 17,658,370 | -3.17(-4.87%) |
Jul 07, 2021 | 69.61 | 69.94 | 65.10 | 65.13 | 17,454,938 | -3.93(-5.69%) |
Jul 06, 2021 | 69.68 | 70.24 | 68.13 | 69.06 | 16,366,127 | +0.57(+0.83%) |
Jul 02, 2021 | 68.12 | 69.03 | 67.69 | 68.49 | 10,762,035 | +0.83(+1.23%) |
Jul 01, 2021 | 68.58 | 69.29 | 66.68 | 67.66 | 14,704,455 | -0.48(-0.70%) |
Jun 30, 2021 | 66.85 | 68.83 | 66.60 | 68.14 | 11,058,759 | +0.57(+0.84%) |
Jun 29, 2021 | 66.52 | 68.17 | 66.14 | 67.57 | 10,090,175 | +1.35(+2.04%) |
Jun 28, 2021 | 67.76 | 67.90 | 65.76 | 66.22 | 13,665,221 | -1.45(-2.14%) |
Jun 25, 2021 | 68.11 | 68.52 | 66.68 | 67.67 | 11,112,500 | +0.02(+0.03%) |
Jun 24, 2021 | 67.94 | 69.35 | 66.66 | 67.65 | 27,653,412 | +1.30(+1.96%) |
Jun 23, 2021 | 63.20 | 67.07 | 63.10 | 66.35 | 25,596,808 | +3.42(+5.43%) |
Jun 22, 2021 | 63.62 | 64.59 | 62.28 | 62.93 | 13,031,641 | -0.67(-1.05%) |
Jun 21, 2021 | 63.06 | 64.12 | 61.11 | 63.60 | 11,215,881 | +0.43(+0.68%) |
Jun 18, 2021 | 62.01 | 64.63 | 61.65 | 63.17 | 19,978,046 | +0.88(+1.41%) |
Jun 17, 2021 | 59.63 | 63.06 | 59.62 | 62.29 | 12,770,809 | +2.09(+3.47%) |
Jun 16, 2021 | 62.41 | 63.29 | 59.44 | 60.20 | 18,792,394 | -2.08(-3.34%) |
Jun 15, 2021 | 63.06 | 63.39 | 62.06 | 62.28 | 11,048,884 | -1.29(-2.03%) |
Jun 14, 2021 | 64.56 | 65.66 | 63.23 | 63.57 | 14,734,076 | -0.52(-0.81%) |
Jun 11, 2021 | 62.95 | 65.07 | 62.33 | 64.09 | 22,211,240 | +1.46(+2.33%) |
Jun 10, 2021 | 61.51 | 62.75 | 60.80 | 62.63 | 10,688,589 | +0.86(+1.39%) |
Jun 09, 2021 | 60.53 | 62.86 | 59.98 | 61.77 | 16,448,182 | +1.62(+2.69%) |
Jun 08, 2021 | 61.70 | 62.12 | 59.26 | 60.15 | 13,147,281 | -1.22(-1.99%) |
Jun 07, 2021 | 60.99 | 61.57 | 59.71 | 61.37 | 9,013,524 | +0.37(+0.61%) |
Jun 04, 2021 | 61.00 | 61.55 | 60.43 | 61.00 | 11,817,687 | +0.40(+0.66%) |
Jun 03, 2021 | 61.78 | 62.05 | 59.88 | 60.60 | 15,003,670 | -2.19(-3.49%) |
Jun 02, 2021 | 62.76 | 63.69 | 61.13 | 62.79 | 16,489,369 | -0.90(-1.41%) |
Jun 01, 2021 | 62.90 | 63.84 | 61.86 | 63.69 | 18,202,506 | +1.57(+2.53%) |
May 28, 2021 | 61.08 | 62.65 | 61.08 | 62.12 | 11,239,186 | +1.05(+1.72%) |
May 27, 2021 | 60.30 | 61.28 | 59.53 | 61.07 | 11,563,054 | +0.48(+0.79%) |
May 26, 2021 | 59.97 | 61.37 | 59.71 | 60.59 | 13,849,120 | +1.44(+2.43%) |
May 25, 2021 | 60.42 | 60.78 | 59.01 | 59.15 | 11,613,207 | -0.97(-1.61%) |
May 24, 2021 | 57.35 | 60.82 | 57.15 | 60.12 | 18,657,370 | +3.51(+6.20%) |
May 21, 2021 | 57.21 | 58.20 | 56.17 | 56.61 | 19,871,192 | -0.46(-0.81%) |
May 20, 2021 | 54.25 | 57.37 | 54.09 | 57.07 | 24,194,260 | +3.16(+5.86%) |
May 19, 2021 | 51.61 | 54.25 | 51.16 | 53.91 | 12,962,171 | +0.55(+1.03%) |
May 18, 2021 | 54.17 | 55.59 | 53.35 | 53.36 | 14,817,258 | -0.55(-1.02%) |
May 17, 2021 | 52.66 | 54.06 | 51.64 | 53.91 | 14,402,144 | +0.92(+1.74%) |
May 14, 2021 | 51.36 | 53.43 | 51.25 | 52.99 | 11,479,093 | +2.03(+3.98%) |
May 13, 2021 | 52.01 | 52.70 | 49.90 | 50.96 | 13,136,959 | -0.60(-1.16%) |
May 12, 2021 | 52.01 | 53.15 | 50.70 | 51.56 | 18,782,572 | -1.73(-3.25%) |
May 11, 2021 | 50.46 | 53.65 | 50.14 | 53.29 | 21,181,700 | +1.15(+2.21%) |
May 10, 2021 | 53.18 | 53.20 | 50.40 | 52.14 | 23,676,012 | -2.56(-4.68%) |
May 07, 2021 | 53.71 | 55.46 | 53.54 | 54.70 | 20,012,576 | +2.11(+4.01%) |
May 06, 2021 | 53.33 | 54.06 | 51.47 | 52.59 | 25,187,408 | -1.48(-2.74%) |
May 05, 2021 | 56.36 | 57.00 | 53.83 | 54.07 | 18,263,244 | -1.71(-3.07%) |
May 04, 2021 | 57.95 | 58.11 | 53.09 | 55.78 | 40,714,608 | -3.39(-5.73%) |